Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu Tư DNA
DNA Investment JSC
Mã CK:      KSD      4.80      ■■ 0 (0%)      (cập nhật 23:45 22/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.hangermetal.com
KSD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/11/2024 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
21/11/2024 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
20/11/2024 4,800 0.10 ▲ 2.08 4,700 5,000 4,800 1,480 7,104,000
19/11/2024 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 1,110 5,217,000
18/11/2024 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
15/11/2024 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 480 2,256,000
14/11/2024 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
13/11/2024 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
12/11/2024 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
11/11/2024 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
08/11/2024 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
07/11/2024 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
06/11/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,900 300 1,470,000
05/11/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 120 576,000
04/11/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 200 940,000
01/11/2024 4,700 -0.20 ▼ -4.26 4,900 4,700 4,700 200 940,000
31/10/2024 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
30/10/2024 4,900 -0.10 ▼ -2.04 5,000 4,900 4,700 470 2,303,000
29/10/2024 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
28/10/2024 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 10 50,000
25/10/2024 4,700 -0.50 ▼ -10.64 5,200 5,000 4,700 310 1,457,000
24/10/2024 5,200 0.20 ▲ 3.85 5,000 5,200 4,700 730 3,796,000
23/10/2024 5,000 0.30 ▲ 6.00 4,700 5,000 4,700 1,390 6,950,000
22/10/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 2,300 10,810,000
21/10/2024 4,700 -0.20 ▼ -4.26 4,900 4,900 4,700 1,010 4,747,000
18/10/2024 4,900 0.20 ▲ 4.08 4,700 4,900 4,700 2,010 9,849,000
17/10/2024 4,700 -0.10 ▼ -2.13 4,800 4,800 4,700 2,300 10,810,000
16/10/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,700 1,050 5,040,000
15/10/2024 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 750 3,525,000
14/10/2024 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 360 1,692,000
11/10/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 720 3,456,000
10/10/2024 4,700 -0.10 ▼ -2.13 4,800 4,700 4,700 360 1,692,000
09/10/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,600 1,160 5,568,000
08/10/2024 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 1,400 6,720,000
07/10/2024 4,700 -0.20 ▼ -4.26 4,900 4,700 4,700 10 47,000
04/10/2024 4,900 0.30 ▲ 6.12 4,600 4,900 4,600 1,610 7,889,000
03/10/2024 4,600 -0.10 ▼ -2.17 4,700 4,700 4,600 1,520 6,992,000
02/10/2024 4,700 -0.10 ▼ -2.13 4,800 4,800 4,600 1,000 4,700,000
01/10/2024 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 1,280 6,144,000
30/09/2024 4,800 -0.30 ▼ -6.25 5,100 5,000 4,700 1,740 8,352,000
27/09/2024 5,100 0.10 ▲ 1.96 5,000 5,200 5,000 1,000 5,100,000
26/09/2024 5,000 -0.30 ▼ -6.00 5,300 5,400 5,000 2,150 10,750,000
25/09/2024 5,300 0.10 ▲ 1.89 5,200 5,500 5,000 1,370 7,261,000
24/09/2024 5,200 0.00 ■■ 0.00 5,200 5,700 5,200 1,230 6,396,000
23/09/2024 5,200 0.40 ▲ 7.69 4,800 5,200 5,200 2,910 15,132,000
20/09/2024 4,800 -0.50 ▼ -10.42 5,300 5,000 4,800 2,110 10,128,000
19/09/2024 5,300 0.00 ■■ 0.00 5,300 5,600 4,800 920 4,876,000
18/09/2024 5,300 -0.10 ▼ -1.89 5,400 5,300 4,900 2,060 10,918,000
17/09/2024 5,400 0.20 ▲ 3.70 5,200 5,500 4,800 920 4,968,000
16/09/2024 5,200 0.10 ▲ 1.92 5,100 5,200 4,600 4,460 23,192,000
13/09/2024 5,100 0.10 ▲ 1.96 5,000 5,100 4,800 990 5,049,000
12/09/2024 5,000 0.10 ▲ 2.00 4,900 5,000 4,600 1,860 9,300,000
11/09/2024 4,900 0.10 ▲ 2.04 4,800 4,900 4,500 2,080 10,192,000
10/09/2024 4,800 -0.50 ▼ -10.42 5,300 5,700 4,800 3,630 17,424,000
09/09/2024 5,300 0.40 ▲ 7.55 4,900 5,300 4,500 2,880 15,264,000
06/09/2024 4,900 -0.50 ▼ -10.20 5,400 5,100 4,900 5,130 25,137,000
05/09/2024 5,400 -0.50 ▼ -9.26 5,900 6,300 5,400 1,560 8,424,000
04/09/2024 5,900 -0.40 ▼ -6.78 6,300 6,700 5,900 1,390 8,201,000
30/08/2024 6,300 0.50 ▲ 7.94 5,800 6,300 6,200 5,740 36,162,000
29/08/2024 5,800 0.50 ▲ 8.62 5,300 5,800 5,500 4,040 23,432,000
28/08/2024 5,300 0.40 ▲ 7.55 4,900 5,300 5,200 800 4,240,000
27/08/2024 4,900 0.40 ▲ 8.16 4,500 4,900 4,500 1,500 7,350,000
26/08/2024 4,500 0.40 ▲ 8.89 4,100 4,500 4,000 2,210 9,945,000
23/08/2024 4,100 0.30 ▲ 7.32 3,800 4,100 3,900 360 1,476,000
22/08/2024 3,800 0.30 ▲ 7.89 3,500 3,800 3,700 3,950 15,010,000
21/08/2024 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
20/08/2024 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
19/08/2024 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
16/08/2024 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 10 35,000
15/08/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
14/08/2024 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 110 374,000
13/08/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
12/08/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
09/08/2024 3,400 -0.20 ▼ -5.88 3,600 3,400 3,400 10 34,000
08/08/2024 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
07/08/2024 3,600 -0.20 ▼ -5.56 3,800 3,600 3,600 10 36,000
06/08/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
05/08/2024 3,800 0.20 ▲ 5.26 3,600 3,800 3,800 10 38,000
02/08/2024 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
01/08/2024 3,600 0.10 ▲ 2.78 3,500 3,800 3,600 40 144,000
31/07/2024 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 10 35,000
30/07/2024 3,600 -0.10 ▼ -2.78 3,700 3,600 3,600 10 36,000
29/07/2024 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
26/07/2024 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
25/07/2024 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
24/07/2024 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
23/07/2024 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
22/07/2024 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
19/07/2024 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 100 370,000
18/07/2024 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
17/07/2024 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
16/07/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 10 39,000
15/07/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 40 156,000
12/07/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 150 570,000
11/07/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 90 342,000
10/07/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
09/07/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
08/07/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
05/07/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
04/07/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
03/07/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
02/07/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
01/07/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
28/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 70 266,000
27/06/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
26/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
25/06/2024 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 70 266,000
24/06/2024 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 10 37,000
21/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
20/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
19/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 750 2,850,000
18/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 60 228,000
17/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 550 2,090,000
14/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 20 76,000
13/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 90 342,000
12/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 350 1,330,000
11/06/2024 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 100 380,000
10/06/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 80 304,000
07/06/2024 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 1,350 5,130,000
06/06/2024 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 70 266,000
05/06/2024 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 10 37,000
04/06/2024 3,800 -0.10 ▼ -2.63 3,900 3,800 3,800 210 798,000
03/06/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 110 429,000
31/05/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 30 117,000
30/05/2024 3,800 0.10 ▲ 2.63 3,700 4,000 3,700 240 912,000
29/05/2024 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 350 1,295,000
28/05/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 300 1,140,000
27/05/2024 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 400 1,520,000
24/05/2024 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 220 836,000
23/05/2024 3,800 0.10 ▲ 2.63 3,700 3,900 3,800 310 1,178,000
22/05/2024 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 330 1,221,000
21/05/2024 3,700 0.00 ■■ 0.00 3,700 3,900 3,700 120 444,000
20/05/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 50 185,000
17/05/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 270 999,000
16/05/2024 3,700 0.10 ▲ 2.70 3,600 3,700 3,700 110 407,000
15/05/2024 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
14/05/2024 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 100 360,000
13/05/2024 3,600 0.10 ▲ 2.78 3,500 3,600 3,600 150 540,000
10/05/2024 3,500 -0.20 ▼ -5.71 3,700 3,600 3,500 70 245,000
09/05/2024 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
08/05/2024 3,700 0.20 ▲ 5.41 3,500 3,700 3,500 1,220 4,514,000
07/05/2024 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
06/05/2024 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200 700,000
03/05/2024 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 600 2,100,000
02/05/2024 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 610 2,135,000
26/04/2024 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 1,360 4,624,000
25/04/2024 3,400 0.10 ▲ 2.94 3,300 3,400 3,300 800 2,720,000
24/04/2024 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 350 1,155,000
23/04/2024 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 50 165,000
22/04/2024 3,300 0.10 ▲ 3.03 3,200 3,300 3,300 20 66,000
19/04/2024 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 1,050 3,360,000
17/04/2024 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 1,350 4,455,000
16/04/2024 3,300 -0.10 ▼ -3.03 3,400 3,400 3,300 410 1,353,000
15/04/2024 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 130 442,000
12/04/2024 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 890 3,115,000
11/04/2024 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
10/04/2024 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 30 102,000
09/04/2024 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 350 1,225,000
08/04/2024 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
05/04/2024 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 10 35,000
04/04/2024 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 30 105,000
03/04/2024 3,500 -0.20 ▼ -5.71 3,700 3,700 3,500 330 1,155,000
02/04/2024 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 410 1,517,000
01/04/2024 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 820 2,952,000
29/03/2024 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 750 2,700,000
28/03/2024 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 1,580 5,846,000
27/03/2024 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 30 111,000
26/03/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 60 228,000
25/03/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
22/03/2024 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 60 228,000
21/03/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 300 1,110,000
20/03/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 20 74,000
19/03/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 300 1,110,000
18/03/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,180 4,366,000
15/03/2024 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 1,040 3,848,000
14/03/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10 38,000
13/03/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
12/03/2024 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 10 38,000
11/03/2024 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 520 1,924,000
08/03/2024 3,800 0.10 ▲ 2.63 3,700 3,800 3,800 10 38,000
07/03/2024 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 10 37,000
06/03/2024 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
05/03/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 220 836,000
04/03/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 1,020 3,876,000
01/03/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 220 836,000
29/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
28/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 60 228,000
27/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 260 988,000
26/02/2024 3,800 -0.10 ▼ -2.63 3,900 3,900 3,700 1,760 6,688,000
23/02/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,800 20 78,000
22/02/2024 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 30 114,000
21/02/2024 3,800 -0.10 ▼ -2.63 3,900 3,900 3,700 310 1,178,000
20/02/2024 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
19/02/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
16/02/2024 3,900 0.20 ▲ 5.13 3,700 3,900 3,800 700 2,730,000
15/02/2024 3,700 -0.20 ▼ -5.41 3,900 3,800 3,700 17,800 65,860,000
07/02/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 500 1,950,000
06/02/2024 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
05/02/2024 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
02/02/2024 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
01/02/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 300 1,170,000
31/01/2024 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
30/01/2024 3,900 -0.10 ▼ -2.56 4,000 3,900 3,900 1,700 6,630,000
29/01/2024 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 1,200 4,800,000
26/01/2024 3,900 0.10 ▲ 2.56 3,800 3,900 3,900 17,900 69,810,000
25/01/2024 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 4,200 15,960,000
24/01/2024 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 600 2,220,000
23/01/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 900 3,330,000
22/01/2024 3,700 -0.10 ▼ -2.70 3,800 3,700 3,700 500 1,850,000
19/01/2024 3,800 0.20 ▲ 5.26 3,600 3,800 3,700 2,500 9,500,000
18/01/2024 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 800 2,880,000
17/01/2024 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
16/01/2024 3,700 0.20 ▲ 5.41 3,500 3,700 3,700 1,500 5,550,000
15/01/2024 3,500 -0.20 ▼ -5.71 3,700 3,500 3,500 1,700 5,950,000
12/01/2024 3,700 -0.20 ▼ -5.41 3,900 3,700 3,700 1,100 4,070,000
11/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,500 9,750,000
10/01/2024 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 1,700 6,630,000
09/01/2024 3,900 0.20 ▲ 5.13 3,700 3,900 3,700 6,000 23,400,000
08/01/2024 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 1,200 4,440,000
05/01/2024 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 18,700 69,190,000
04/01/2024 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 3,800 13,680,000
03/01/2024 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 4,100 14,760,000
02/01/2024 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 3,200 11,520,000
29/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 700 2,520,000
28/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 2,800 10,080,000
27/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 3,600 12,960,000
26/12/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
25/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 16,000 57,600,000
22/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 2,000 7,200,000
21/12/2023 3,600 0.10 ▲ 2.78 3,500 3,600 3,400 6,100 21,960,000
20/12/2023 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 1,100 3,850,000
19/12/2023 3,500 -0.10 ▼ -2.86 3,600 3,600 3,500 8,900 31,150,000
18/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,400 19,440,000
15/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 4,300 15,480,000
14/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 1,400 5,040,000
13/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 7,900 28,440,000
12/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,400 19,440,000
11/12/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 8,300 29,880,000
08/12/2023 3,600 -0.10 ▼ -2.78 3,700 3,700 3,600 10,300 37,080,000
07/12/2023 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 7,400 27,380,000
06/12/2023 3,800 -0.20 ▼ -5.26 4,000 4,000 3,600 83,300 316,540,000
05/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 12,800 51,200,000
04/12/2023 4,000 -0.10 ▼ -2.50 4,100 4,000 4,000 1,100 4,400,000
01/12/2023 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 300 1,230,000
30/11/2023 4,100 0.10 ▲ 2.44 4,000 4,100 3,900 6,300 25,830,000
29/11/2023 4,000 -0.20 ▼ -5.00 4,200 4,100 4,000 6,300 25,200,000
28/11/2023 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 14,100 59,220,000
27/11/2023 4,200 -0.10 ▼ -2.38 4,300 4,200 4,000 16,200 68,040,000
24/11/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 7,600 32,680,000
23/11/2023 4,300 -0.10 ▼ -2.33 4,400 4,300 4,300 3,400 14,620,000
22/11/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 3,400 14,960,000
21/11/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
20/11/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,100 4,840,000
17/11/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,500 6,600,000
16/11/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,200 5,280,000
15/11/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 5,200 22,880,000
14/11/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 2,300 10,120,000
13/11/2023 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 7,100 31,240,000
10/11/2023 4,500 -0.10 ▼ -2.22 4,600 4,600 4,500 4,100 18,450,000
09/11/2023 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 4,800 22,080,000
08/11/2023 4,600 0.00 ■■ 0.00 4,600 0 0 0 0
07/11/2023 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 3,600 16,560,000
06/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 3,100 14,570,000
03/11/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
02/11/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 11,800 55,460,000
01/11/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
31/10/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
30/10/2023 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
27/10/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
26/10/2023 4,700 -0.20 ▼ -4.26 4,900 4,800 4,600 24,600 115,620,000
25/10/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 11,100 54,390,000
24/10/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 13,400 65,660,000
23/10/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 8,500 41,650,000
20/10/2023 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 11,500 56,350,000
19/10/2023 4,900 -0.10 ▼ -2.04 5,000 5,000 4,900 12,500 61,250,000
18/10/2023 5,000 -0.10 ▼ -2.00 5,100 5,100 4,900 14,000 70,000,000
17/10/2023 5,100 -0.10 ▼ -1.96 5,200 5,200 5,100 15,300 78,030,000
16/10/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 14,600 75,920,000
13/10/2023 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 13,300 69,160,000
12/10/2023 5,300 0.10 ▲ 1.89 5,200 5,500 5,200 78,200 414,460,000
11/10/2023 5,200 0.10 ▲ 1.92 5,100 5,200 5,000 20,700 107,640,000
10/10/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 11,200 57,120,000
09/10/2023 5,100 0.10 ▲ 1.96 5,000 5,100 4,900 11,800 60,180,000
06/10/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 11,600 58,000,000
05/10/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 11,300 56,500,000
04/10/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 15,200 76,000,000
03/10/2023 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 24,500 122,500,000
02/10/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 14,800 74,000,000
29/09/2023 5,000 -0.10 ▼ -2.00 5,100 5,100 5,000 15,500 77,500,000
28/09/2023 5,100 0.10 ▲ 1.96 5,000 5,100 4,900 14,100 71,910,000
27/09/2023 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 12,300 61,500,000
26/09/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 11,900 60,690,000
21/09/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10,100 52,520,000
20/09/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 11,200 58,240,000
19/09/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,800 19,760,000
18/09/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 15,400 80,080,000
15/09/2023 5,200 -0.20 ▼ -3.85 5,400 5,400 5,000 70,200 365,040,000
14/09/2023 5,400 -0.30 ▼ -5.56 5,700 5,700 5,400 33,400 180,360,000
13/09/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 11,200 63,840,000
12/09/2023 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 18,000 102,600,000
11/09/2023 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 12,300 71,340,000
08/09/2023 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 15,100 89,090,000
07/09/2023 5,800 -0.10 ▼ -1.72 5,900 5,800 5,800 12,200 70,760,000
06/09/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 27,700 163,430,000
05/09/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 21,500 126,850,000
31/08/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 27,400 161,660,000
30/08/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 28,300 166,970,000
29/08/2023 5,900 -0.10 ▼ -1.69 6,000 5,900 5,800 27,400 161,660,000
28/08/2023 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 28,700 172,200,000
25/08/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 22,600 133,340,000
24/08/2023 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 25,200 148,680,000
23/08/2023 5,900 0.10 ▲ 1.69 5,800 6,000 5,800 34,200 201,780,000
22/08/2023 5,800 -0.10 ▼ -1.72 5,900 6,100 5,800 41,800 242,440,000
21/08/2023 5,900 0.20 ▲ 3.39 5,700 6,000 5,700 50,300 296,770,000
18/08/2023 5,600 5.60 ▲ 100.00 0 5,800 5,600 58,500 327,600,000
17/08/2023 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 39,300 227,940,000
16/08/2023 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,500 21,000,000
15/08/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 30,300 181,800,000
14/08/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 46,500 279,000,000
11/08/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 83,300 499,800,000
10/08/2023 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 33,800 202,800,000
09/08/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 27,800 169,580,000
08/08/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 41,000 250,100,000
07/08/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 32,300 197,030,000
04/08/2023 6,100 -0.10 ▼ -1.64 6,200 6,200 6,000 63,200 385,520,000
03/08/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
02/08/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 48,000 307,200,000
01/08/2023 6,400 0.10 ▲ 1.56 6,300 6,600 6,300 62,000 396,800,000
31/07/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 27,800 175,140,000
28/07/2023 6,300 0.20 ▲ 3.17 6,100 6,300 6,100 47,000 296,100,000
27/07/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 21,500 131,150,000
26/07/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 41,000 250,100,000
25/07/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 51,500 314,150,000
24/07/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 13,500 82,350,000
21/07/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 30,300 184,830,000
20/07/2023 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 39,000 237,900,000
19/07/2023 6,200 -0.10 ▼ -1.61 6,300 6,300 6,100 40,600 251,720,000
18/07/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 39,800 250,740,000
17/07/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 42,400 267,120,000
14/07/2023 6,300 -0.10 ▼ -1.59 6,400 6,400 6,300 21,400 134,820,000
13/07/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 40,900 261,760,000
12/07/2023 6,400 -0.10 ▼ -1.56 6,500 6,400 6,300 40,700 260,480,000
11/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 42,300 274,950,000
10/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 47,100 306,150,000
07/07/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 48,500 315,250,000
06/07/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 83,300 524,790,000
05/07/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 42,800 269,640,000
04/07/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 46,600 293,580,000
03/07/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 42,400 267,120,000
30/06/2023 6,300 -0.10 ▼ -1.59 6,400 6,500 6,300 47,300 297,990,000
29/06/2023 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 43,000 275,200,000
28/06/2023 6,500 -0.20 ▼ -3.08 6,700 6,700 6,500 45,800 297,700,000
27/06/2023 6,700 0.10 ▲ 1.49 6,600 6,700 6,600 50,900 341,030,000
26/06/2023 6,600 -0.10 ▼ -1.52 6,700 6,700 6,400 60,800 401,280,000
23/06/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 46,500 311,550,000
22/06/2023 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 55,500 371,850,000
21/06/2023 6,700 0.10 ▲ 1.49 6,600 6,700 6,600 50,600 339,020,000
20/06/2023 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 41,100 271,260,000
19/06/2023 6,500 -0.20 ▼ -3.08 6,700 6,700 6,400 52,900 343,850,000
16/06/2023 6,700 0.10 ▲ 1.49 6,600 6,800 6,600 73,600 493,120,000
15/06/2023 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 62,100 409,860,000
14/06/2023 6,600 -0.20 ▼ -3.03 6,800 6,900 6,600 84,200 555,720,000
13/06/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 69,100 469,880,000
12/06/2023 6,800 0.30 ▲ 4.41 6,500 6,800 6,500 123,000 836,400,000
09/06/2023 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 41,100 267,150,000
08/06/2023 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 40,700 264,550,000
07/06/2023 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 41,900 272,350,000
06/06/2023 6,500 -0.10 ▼ -1.54 6,600 6,600 6,400 56,600 367,900,000
05/06/2023 6,600 0.00 ■■ 0.00 6,600 6,700 6,600 51,500 339,900,000
02/06/2023 6,600 0.20 ▲ 3.03 6,400 6,600 6,400 106,100 700,260,000
01/06/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,300 65,500 419,200,000
31/05/2023 6,400 0.10 ▲ 1.56 6,300 6,500 6,300 54,200 346,880,000
30/05/2023 6,300 0.20 ▲ 3.17 6,100 6,700 6,100 114,700 722,610,000
29/05/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 40,600 247,660,000
26/05/2023 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 16,600 101,260,000
25/05/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 30,700 190,340,000
24/05/2023 6,200 6.20 ▲ 100.00 0 6,200 6,000 26,800 166,160,000
23/05/2023 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 33,700 205,570,000
22/05/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 31,000 189,100,000
19/05/2023 6,100 -0.10 ▼ -1.64 6,200 6,100 6,000 30,600 186,660,000
18/05/2023 6,200 -0.20 ▼ -3.23 6,400 6,400 6,200 31,800 197,160,000
17/05/2023 6,400 0.40 ▲ 6.25 6,000 6,400 6,000 22,500 144,000,000
16/05/2023 6,000 -0.20 ▼ -3.33 6,200 6,100 6,000 68,300 409,800,000
15/05/2023 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 24,600 152,520,000
12/05/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,100 5,300 32,330,000
11/05/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 32,100 192,600,000
10/05/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 32,000 192,000,000
09/05/2023 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 32,400 194,400,000
08/05/2023 6,200 0.00 ■■ 0.00 6,200 6,500 6,100 40,400 250,480,000
05/05/2023 6,200 0.40 ▲ 6.45 5,800 6,200 5,900 27,400 169,880,000
04/05/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 67,000 388,600,000
28/04/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 31,000 179,800,000
27/04/2023 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 17,900 103,820,000
26/04/2023 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 17,000 98,600,000
25/04/2023 5,800 -0.10 ▼ -1.72 5,900 5,900 5,800 22,700 131,660,000
24/04/2023 5,900 -0.10 ▼ -1.69 6,000 5,900 5,900 82,100 484,390,000
21/04/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 49,300 295,800,000
20/04/2023 6,000 -0.20 ▼ -3.33 6,200 6,000 6,000 52,700 316,200,000
19/04/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 48,500 300,700,000
18/04/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 35,400 219,480,000
17/04/2023 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 30,600 189,720,000
14/04/2023 6,100 -0.20 ▼ -3.28 6,300 6,200 6,100 27,500 167,750,000
13/04/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 30,400 191,520,000
12/04/2023 6,300 0.20 ▲ 3.17 6,100 6,300 6,100 30,200 190,260,000
11/04/2023 6,100 -0.10 ▼ -1.64 6,200 6,300 6,100 32,400 197,640,000
10/04/2023 6,200 -0.30 ▼ -4.84 6,500 6,400 6,200 36,800 228,160,000
07/04/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,200 23,500 152,750,000
06/04/2023 6,300 0.10 ▲ 1.59 6,200 6,400 6,100 21,400 134,820,000
05/04/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 219,300 1,359,660,000
04/04/2023 6,200 0.10 ▲ 1.61 6,100 6,300 6,000 30,200 187,240,000
03/04/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 417,100 2,544,310,000
31/03/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 10,000 61,000,000
30/03/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 15,900 96,990,000
29/03/2023 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 21,200 127,200,000
28/03/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 16,100 98,210,000
27/03/2023 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 5,000 30,500,000
26/03/2023 6,200 0.00 ■■ 0.00 6,200 0 0 0 0
24/03/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 10,000 62,000,000
23/03/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 15,500 96,100,000
22/03/2023 6,200 0.10 ▲ 1.61 6,100 6,200 6,000 19,900 123,380,000
21/03/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 15,200 92,720,000
20/03/2023 6,100 -0.10 ▼ -1.64 6,200 6,100 6,100 16,500 100,650,000
17/03/2023 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 15,000 93,000,000
16/03/2023 6,200 0.10 ▲ 1.61 6,100 6,200 6,100 12,000 74,400,000
15/03/2023 6,100 0.10 ▲ 1.64 6,000 6,100 6,000 20,700 126,270,000
14/03/2023 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 16,800 100,800,000
13/03/2023 6,200 -0.10 ▼ -1.61 6,300 6,300 6,000 15,700 97,340,000
10/03/2023 6,300 -0.10 ▼ -1.59 6,400 6,500 6,200 21,200 133,560,000
09/03/2023 6,400 -0.10 ▼ -1.56 6,500 6,600 6,300 34,700 222,080,000
08/03/2023 6,500 0.10 ▲ 1.54 6,400 6,500 6,500 200 1,300,000
07/03/2023 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 900 5,760,000
06/03/2023 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 100 640,000
03/03/2023 6,300 0.20 ▲ 3.17 6,100 6,300 6,300 100 630,000
02/03/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 200 1,220,000
01/03/2023 6,100 0.50 ▲ 8.20 5,600 6,100 6,100 200 1,220,000
28/02/2023 5,600 -0.40 ▼ -7.14 6,000 5,900 5,600 33,000 184,800,000
27/02/2023 6,000 -0.60 ▼ -10.00 6,600 6,200 6,000 19,300 115,800,000
24/02/2023 6,600 0.20 ▲ 3.03 6,400 6,600 6,500 1,000 6,600,000
23/02/2023 6,400 -0.20 ▼ -3.13 6,600 6,400 6,400 100 640,000
22/02/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
21/02/2023 6,600 0.00 ■■ 0.00 6,600 6,700 6,300 2,200 14,520,000
20/02/2023 6,600 0.10 ▲ 1.52 6,500 6,600 6,500 300 1,980,000
17/02/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 200 1,300,000
16/02/2023 6,300 -0.10 ▼ -1.59 6,400 6,600 6,300 500 3,150,000
15/02/2023 6,400 0.10 ▲ 1.56 6,300 6,400 6,400 100 640,000
14/02/2023 6,300 0.50 ▲ 7.94 5,800 6,300 5,500 27,000 170,100,000
13/02/2023 5,800 -0.50 ▼ -8.62 6,300 6,400 5,800 400 2,320,000
10/02/2023 6,300 -0.40 ▼ -6.35 6,700 6,900 6,200 4,000 25,200,000
09/02/2023 6,700 -0.10 ▼ -1.49 6,800 6,700 6,200 6,300 42,210,000
08/02/2023 6,800 0.30 ▲ 4.41 6,500 6,900 6,100 4,300 29,240,000
07/02/2023 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
06/02/2023 6,500 0.20 ▲ 3.08 6,300 6,500 6,300 7,500 48,750,000
03/02/2023 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 7,400 46,620,000
02/02/2023 6,200 0.20 ▲ 3.23 6,000 6,200 5,600 1,900 11,780,000
01/02/2023 6,000 -0.20 ▼ -3.33 6,200 6,000 6,000 16,500 99,000,000
31/01/2023 6,200 0.10 ▲ 1.61 6,100 6,200 5,700 200 1,240,000
30/01/2023 6,100 -0.10 ▼ -1.64 6,200 6,200 5,900 16,400 100,040,000
27/01/2023 6,200 0.10 ▲ 1.61 6,100 6,200 5,700 4,000 24,800,000
19/01/2023 6,100 0.50 ▲ 8.20 5,600 6,100 5,500 13,500 82,350,000
18/01/2023 5,600 -0.20 ▼ -3.57 5,800 5,600 5,600 1,200 6,720,000
17/01/2023 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 12,700 73,660,000
16/01/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 7,100 40,470,000
13/01/2023 5,700 0.10 ▲ 1.75 5,600 5,800 5,600 2,900 16,530,000
12/01/2023 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 3,100 17,360,000
11/01/2023 5,600 0.10 ▲ 1.79 5,500 5,700 5,600 3,700 20,720,000
10/01/2023 5,500 -0.40 ▼ -7.27 5,900 5,500 5,400 1,500 8,250,000
09/01/2023 5,900 0.20 ▲ 3.39 5,700 6,000 5,900 300 1,770,000
06/01/2023 5,700 0.10 ▲ 1.75 5,600 5,700 5,600 3,900 22,230,000
05/01/2023 5,600 -0.40 ▼ -7.14 6,000 5,600 5,400 8,900 49,840,000
04/01/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
03/01/2023 6,000 0.20 ▲ 3.33 5,800 6,000 5,300 30,300 181,800,000
30/12/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 6,100 35,380,000
29/12/2022 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
28/12/2022 5,800 0.20 ▲ 3.45 5,600 6,000 5,600 11,700 67,860,000
27/12/2022 5,600 -0.10 ▼ -1.79 5,700 5,600 5,500 2,300 12,880,000
26/12/2022 5,700 -0.10 ▼ -1.75 5,800 5,800 5,500 4,800 27,360,000
23/12/2022 5,800 0.10 ▲ 1.72 5,700 5,800 5,800 100 580,000
22/12/2022 5,700 0.20 ▲ 3.51 5,500 5,700 5,600 7,500 42,750,000
21/12/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 7,400 40,700,000
20/12/2022 5,500 -0.20 ▼ -3.64 5,700 6,000 5,300 58,500 321,750,000
19/12/2022 5,700 -0.50 ▼ -8.77 6,200 6,300 5,700 45,700 260,490,000
15/12/2022 6,300 0.50 ▲ 7.94 5,800 6,300 6,100 93,600 589,680,000
14/12/2022 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 36,100 209,380,000
13/12/2022 5,800 -0.20 ▼ -3.45 6,000 6,200 5,800 20,700 120,060,000
12/12/2022 6,000 -0.10 ▼ -1.67 6,100 6,200 6,000 2,200 13,200,000
09/12/2022 6,100 0.20 ▲ 3.28 5,900 6,100 5,700 258,700 1,578,070,000
08/12/2022 5,900 0.30 ▲ 5.08 5,600 6,000 5,700 13,200 77,880,000
07/12/2022 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 13,500 75,600,000
06/12/2022 5,600 -0.20 ▼ -3.57 5,800 5,700 5,600 251,000 1,405,600,000
05/12/2022 5,800 0.20 ▲ 3.45 5,600 5,800 5,700 14,400 83,520,000
02/12/2022 5,600 -0.20 ▼ -3.57 5,800 5,900 5,600 35,400 198,240,000
01/12/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 7,300 42,340,000
30/11/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 20,200 117,160,000
29/11/2022 5,800 0.10 ▲ 1.72 5,700 5,800 5,700 34,200 198,360,000
28/11/2022 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 4,900 27,930,000
25/11/2022 5,700 0.20 ▲ 3.51 5,500 5,800 5,700 400 2,280,000
24/11/2022 5,500 -0.20 ▼ -3.64 5,700 5,800 5,500 44,400 244,200,000
23/11/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,400 10,900 62,130,000
22/11/2022 5,700 0.10 ▲ 1.75 5,600 5,800 5,200 29,100 165,870,000
21/11/2022 5,600 0.00 ■■ 0.00 5,600 5,800 5,200 40,200 225,120,000
18/11/2022 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 5,800 32,480,000
17/11/2022 5,600 0.10 ▲ 1.79 5,500 5,600 5,300 12,100 67,760,000
16/11/2022 5,500 0.40 ▲ 7.27 5,100 5,500 4,700 36,800 202,400,000
15/11/2022 5,100 -0.50 ▼ -9.80 5,600 5,400 5,100 11,700 59,670,000
14/11/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,100 17,100 95,760,000
11/11/2022 5,600 0.10 ▲ 1.79 5,500 5,600 5,400 15,500 86,800,000
10/11/2022 5,500 0.00 ■■ 0.00 5,500 5,600 5,200 10,900 59,950,000
09/11/2022 5,500 0.30 ▲ 5.45 5,200 5,500 5,200 4,200 23,100,000
08/11/2022 5,200 -0.40 ▼ -7.69 5,600 5,600 5,200 26,700 138,840,000
07/11/2022 5,600 -0.20 ▼ -3.57 5,800 5,800 5,600 4,300 24,080,000
04/11/2022 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
03/11/2022 5,800 -0.10 ▼ -1.72 5,900 5,900 5,400 26,600 154,280,000
02/11/2022 5,900 0.20 ▲ 3.39 5,700 5,900 5,900 100 590,000
01/11/2022 5,700 -0.20 ▼ -3.51 5,900 5,700 5,600 1,100 6,270,000
31/10/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 400 2,360,000
28/10/2022 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
27/10/2022 5,900 0.10 ▲ 1.69 5,800 5,900 5,800 5,000 29,500,000
26/10/2022 5,800 0.00 ■■ 0.00 5,800 5,900 5,700 4,100 23,780,000
25/10/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 1,900 11,020,000
24/10/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 9,200 53,360,000
21/10/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,000 17,400,000
20/10/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,600 20,880,000
19/10/2022 5,800 0.30 ▲ 5.17 5,500 5,800 5,700 6,700 38,860,000
18/10/2022 5,500 -0.20 ▼ -3.64 5,700 5,700 5,500 300 1,650,000
17/10/2022 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 500 2,850,000
14/10/2022 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 6,100 34,770,000
13/10/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
12/10/2022 5,700 0.10 ▲ 1.75 5,600 5,700 5,400 2,600 14,820,000
11/10/2022 5,600 0.20 ▲ 3.57 5,400 5,600 5,500 1,500 8,400,000
07/10/2022 5,900 0.10 ▲ 1.69 5,800 5,900 5,600 1,000 5,900,000
06/10/2022 5,800 -0.10 ▼ -1.72 5,900 5,900 5,700 2,400 13,920,000
05/10/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,600 6,300 37,170,000
04/10/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 40,800 240,720,000
03/10/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 500 2,950,000
30/09/2022 5,900 -0.10 ▼ -1.69 6,000 5,900 5,700 22,400 132,160,000
29/09/2022 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 3,500 21,000,000
28/09/2022 6,000 -0.10 ▼ -1.67 6,100 6,000 6,000 300 1,800,000
27/09/2022 6,100 0.00 ■■ 0.00 6,100 6,100 5,900 1,000 6,100,000
26/09/2022 6,100 0.20 ▲ 3.28 5,900 6,100 5,900 19,700 120,170,000
23/09/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 7,200 42,480,000
22/09/2022 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
21/09/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 5,800 34,220,000
20/09/2022 5,900 0.10 ▲ 1.69 5,800 6,000 5,800 6,900 40,710,000
19/09/2022 5,800 -0.10 ▼ -1.72 5,900 5,900 5,700 17,400 100,920,000
16/09/2022 5,900 -0.20 ▼ -3.39 6,100 6,000 5,800 7,800 46,020,000
15/09/2022 6,100 0.10 ▲ 1.64 6,000 6,100 5,800 8,800 53,680,000
14/09/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 25,400 152,400,000
13/09/2022 6,000 0.20 ▲ 3.33 5,800 6,100 5,800 23,600 141,600,000
12/09/2022 5,800 0.10 ▲ 1.72 5,700 5,900 5,700 15,800 91,640,000
09/09/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,400 9,400 53,580,000
08/09/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 1,500 8,550,000
07/09/2022 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 8,100 46,170,000
06/09/2022 5,800 -0.20 ▼ -3.45 6,000 6,000 5,700 14,000 81,200,000
05/09/2022 6,000 -0.10 ▼ -1.67 6,100 6,100 6,000 3,800 22,800,000
31/08/2022 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 2,500 15,250,000
30/08/2022 6,100 0.10 ▲ 1.64 6,000 6,100 5,900 12,400 75,640,000
29/08/2022 6,000 -0.20 ▼ -3.33 6,200 6,000 5,800 21,800 130,800,000
26/08/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 1,900 11,780,000
25/08/2022 6,200 -0.10 ▼ -1.61 6,300 6,200 6,100 800 4,960,000
24/08/2022 6,300 0.10 ▲ 1.59 6,200 6,300 6,100 17,300 108,990,000
23/08/2022 6,200 -0.10 ▼ -1.61 6,300 6,300 6,200 20,300 125,860,000
22/08/2022 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 4,500 28,350,000
19/08/2022 6,300 -0.10 ▼ -1.59 6,400 6,400 6,200 13,800 86,940,000
18/08/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 11,100 71,040,000
17/08/2022 6,400 -0.10 ▼ -1.56 6,500 6,600 6,400 28,200 180,480,000
16/08/2022 6,500 0.30 ▲ 4.62 6,200 6,500 6,300 28,500 185,250,000
15/08/2022 6,200 -0.10 ▼ -1.61 6,300 6,400 6,100 13,700 84,940,000
12/08/2022 6,300 -0.20 ▼ -3.17 6,500 6,400 6,300 45,000 283,500,000
11/08/2022 6,500 0.30 ▲ 4.62 6,200 6,600 6,200 67,600 439,400,000
10/08/2022 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 33,600 208,320,000
09/08/2022 6,200 0.20 ▲ 3.23 6,000 6,200 6,000 19,800 122,760,000
08/08/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 18,000 108,000,000
05/08/2022 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 29,400 176,400,000
04/08/2022 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 4,800 28,800,000
03/08/2022 5,900 -0.10 ▼ -1.69 6,000 6,000 5,800 4,700 27,730,000
02/08/2022 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 30,100 180,600,000
01/08/2022 6,000 -0.20 ▼ -3.33 6,200 6,200 6,000 5,800 34,800,000
29/07/2022 6,200 -0.10 ▼ -1.61 6,300 6,400 6,000 10,400 64,480,000
28/07/2022 6,300 0.10 ▲ 1.59 6,200 6,300 6,200 10,500 66,150,000
27/07/2022 6,200 -0.20 ▼ -3.23 6,400 6,300 6,000 18,300 113,460,000
26/07/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 17,100 109,440,000
25/07/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 11,900 76,160,000
22/07/2022 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 3,800 24,320,000
21/07/2022 6,400 -0.10 ▼ -1.56 6,500 6,500 6,400 1,600 10,240,000
20/07/2022 6,500 -0.10 ▼ -1.54 6,600 6,500 6,100 12,400 80,600,000
19/07/2022 6,600 0.10 ▲ 1.52 6,500 6,600 6,600 1,200 7,920,000
18/07/2022 6,500 -0.10 ▼ -1.54 6,600 6,600 6,200 12,700 82,550,000
15/07/2022 6,600 -0.10 ▼ -1.52 6,700 6,700 6,300 9,300 61,380,000
14/07/2022 6,700 0.30 ▲ 4.48 6,400 6,700 6,400 6,900 46,230,000
13/07/2022 6,400 -0.20 ▼ -3.13 6,600 6,800 6,400 7,400 47,360,000
12/07/2022 6,600 0.20 ▲ 3.03 6,400 6,600 6,200 9,800 64,680,000
11/07/2022 6,400 -0.50 ▼ -7.81 6,900 6,900 6,400 24,100 154,240,000
08/07/2022 6,900 0.10 ▲ 1.45 6,800 6,900 6,800 6,400 44,160,000
07/07/2022 6,800 -0.20 ▼ -2.94 7,000 7,000 6,400 13,200 89,760,000
06/07/2022 7,000 0.10 ▲ 1.43 6,900 7,000 6,800 13,500 94,500,000
05/07/2022 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 9,500 65,550,000
04/07/2022 7,000 0.20 ▲ 2.86 6,800 7,000 6,800 15,000 105,000,000
01/07/2022 6,800 -0.10 ▼ -1.47 6,900 7,000 6,600 11,200 76,160,000
30/06/2022 6,900 -0.10 ▼ -1.45 7,000 6,900 6,700 2,000 13,800,000
29/06/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 3,100 21,700,000
28/06/2022 7,000 -0.10 ▼ -1.43 7,100 7,100 7,000 4,700 32,900,000
27/06/2022 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 1,500 10,650,000
24/06/2022 7,100 0.10 ▲ 1.41 7,000 7,100 7,000 2,800 19,880,000
23/06/2022 7,000 0.00 ■■ 0.00 7,000 7,100 6,400 5,900 41,300,000
22/06/2022 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,000 21,000,000
21/06/2022 7,000 0.00 ■■ 0.00 7,000 7,000 6,600 6,600 46,200,000
20/06/2022 7,000 -0.10 ▼ -1.43 7,100 7,200 6,500 8,900 62,300,000
17/06/2022 7,100 0.10 ▲ 1.41 7,000 7,100 6,900 2,000 14,200,000
16/06/2022 7,000 -0.30 ▼ -4.29 7,300 7,500 7,000 8,300 58,100,000
15/06/2022 7,300 -0.30 ▼ -4.11 7,600 7,600 7,100 14,500 105,850,000
14/06/2022 7,600 0.10 ▲ 1.32 7,500 7,600 7,500 7,100 53,960,000
13/06/2022 7,500 -0.20 ▼ -2.67 7,700 7,700 7,300 12,500 93,750,000
10/06/2022 7,700 0.60 ▲ 7.79 7,100 7,800 7,100 37,900 291,830,000
09/06/2022 7,100 0.00 ■■ 0.00 7,100 7,200 7,000 17,100 121,410,000
08/06/2022 7,100 0.10 ▲ 1.41 7,000 7,400 7,100 15,900 112,890,000
07/06/2022 7,000 -0.30 ▼ -4.29 7,300 7,300 6,800 23,900 167,300,000
06/06/2022 7,300 -0.20 ▼ -2.74 7,500 7,600 7,300 25,200 183,960,000
03/06/2022 7,500 -0.60 ▼ -8.00 8,100 8,000 7,500 110,800 831,000,000
02/06/2022 8,100 -0.30 ▼ -3.70 8,400 8,200 7,900 29,000 234,900,000
01/06/2022 8,400 -0.20 ▼ -2.38 8,600 8,600 8,300 7,500 63,000,000
31/05/2022 8,600 0.10 ▲ 1.16 8,500 8,600 8,400 38,300 329,380,000
30/05/2022 8,500 0.10 ▲ 1.18 8,400 8,500 8,200 117,200 996,200,000
27/05/2022 8,400 0.10 ▲ 1.19 8,300 8,400 8,000 13,000 109,200,000
26/05/2022 8,300 -0.10 ▼ -1.20 8,400 8,500 8,200 42,700 354,410,000
25/05/2022 8,400 0.20 ▲ 2.38 8,200 8,500 8,100 29,100 244,440,000
24/05/2022 8,200 -0.10 ▼ -1.22 8,300 8,300 8,100 6,000 49,200,000
23/05/2022 8,300 0.00 ■■ 0.00 8,300 8,500 8,100 9,800 81,340,000
20/05/2022 8,300 -0.10 ▼ -1.20 8,400 8,300 8,100 10,800 89,640,000
19/05/2022 8,400 -0.10 ▼ -1.19 8,500 8,500 8,100 19,000 159,600,000
18/05/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 6,500 55,250,000
17/05/2022 8,500 0.30 ▲ 3.53 8,200 8,700 8,200 17,400 147,900,000
16/05/2022 8,200 0.20 ▲ 2.44 8,000 8,400 8,000 26,600 218,120,000
13/05/2022 8,000 -0.30 ▼ -3.75 8,300 8,300 7,900 23,700 189,600,000
12/05/2022 8,300 -0.20 ▼ -2.41 8,500 8,600 8,200 27,400 227,420,000
11/05/2022 8,500 0.00 ■■ 0.00 8,500 8,700 8,500 24,200 205,700,000
10/05/2022 8,500 0.20 ▲ 2.35 8,300 8,500 8,200 7,400 62,900,000
09/05/2022 8,300 -0.30 ▼ -3.61 8,600 8,600 8,100 17,100 141,930,000
29/04/2022 9,000 0.20 ▲ 2.22 8,800 9,000 8,800 36,100 324,900,000
28/04/2022 8,800 0.40 ▲ 4.55 8,400 9,000 8,400 88,600 779,680,000
27/04/2022 8,400 0.10 ▲ 1.19 8,300 8,400 8,200 800 6,720,000
26/04/2022 8,300 0.40 ▲ 4.82 7,900 8,400 7,800 19,200 159,360,000
25/04/2022 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
23/04/2022 8,200 0.20 ▲ 2.44 8,000 8,400 7,500 3,150 25,830,000
22/04/2022 8,200 0.20 ▲ 2.44 8,000 8,400 7,500 3,150 25,830,000
21/04/2022 8,000 -0.80 ▼ -10.00 8,800 8,800 8,000 22,110 176,880,000
20/04/2022 8,800 -0.40 ▼ -4.55 9,200 9,400 8,800 12,650 111,320,000
19/04/2022 9,200 -0.10 ▼ -1.09 9,300 9,500 9,000 9,200 84,640,000
18/04/2022 9,300 -0.20 ▼ -2.15 9,500 9,400 9,000 6,290 58,497,000
16/04/2022 9,500 -0.30 ▼ -3.16 9,800 9,600 9,300 7,140 67,830,000
15/04/2022 9,500 -0.30 ▼ -3.16 9,800 9,600 9,300 71,400 678,300,000
14/04/2022 9,800 0.10 ▲ 1.02 9,700 9,900 9,300 79,000 774,200,000
13/04/2022 9,700 -0.80 ▼ -8.25 10,500 10,300 9,500 195,600 1,897,320,000
12/04/2022 10,500 -0.40 ▼ -3.81 10,900 10,700 10,200 64,900 681,450,000
08/04/2022 10,900 -0.10 ▼ -0.92 11,000 11,500 10,400 154,200 1,680,780,000
07/04/2022 11,000 1.00 ▲ 9.09 10,000 11,000 10,000 145,600 1,601,600,000
06/04/2022 10,000 -1.10 ▼ -11.00 11,100 10,800 10,000 199,300 1,993,000,000
05/04/2022 11,100 -1.20 ▼ -10.81 12,300 11,900 11,100 186,900 2,074,590,000
04/04/2022 12,300 0.30 ▲ 2.44 12,000 12,300 11,400 199,400 2,452,620,000
01/04/2022 12,000 -0.20 ▼ -1.67 12,200 13,400 11,300 306,200 3,674,400,000
31/03/2022 12,200 1.10 ▲ 9.02 11,100 12,200 12,100 324,500 3,958,900,000
30/03/2022 11,100 1.00 ▲ 9.01 10,100 11,100 10,500 265,700 2,949,270,000
29/03/2022 10,100 0.90 ▲ 8.91 9,200 10,100 9,300 269,500 2,721,950,000
28/03/2022 9,200 -0.10 ▼ -1.09 9,300 9,300 9,200 21,900 201,480,000
25/03/2022 9,300 0.00 ■■ 0.00 9,300 9,400 9,200 22,300 207,390,000
24/03/2022 9,300 0.10 ▲ 1.08 9,200 9,300 9,200 45,600 424,080,000
23/03/2022 9,200 -0.10 ▼ -1.09 9,300 9,300 9,100 24,400 224,480,000
22/03/2022 9,300 0.10 ▲ 1.08 9,200 9,300 9,100 19,900 185,070,000
21/03/2022 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 36,000 331,200,000
18/03/2022 9,200 0.10 ▲ 1.09 9,100 9,200 8,900 145,800 1,341,360,000
17/03/2022 9,100 -0.10 ▼ -1.10 9,200 9,300 9,000 45,300 412,230,000
16/03/2022 9,200 -0.10 ▼ -1.09 9,300 9,400 9,000 59,100 543,720,000
15/03/2022 9,300 0.00 ■■ 0.00 9,300 9,300 9,100 55,100 512,430,000
14/03/2022 9,300 -0.20 ▼ -2.15 9,500 9,600 9,300 48,300 449,190,000
11/03/2022 9,500 -0.10 ▼ -1.05 9,600 9,600 9,500 34,600 328,700,000
10/03/2022 9,600 0.00 ■■ 0.00 9,600 9,600 9,400 43,900 421,440,000
09/03/2022 9,600 0.00 ■■ 0.00 9,600 9,700 9,400 11,400 109,440,000
08/03/2022 9,600 0.10 ▲ 1.04 9,500 9,700 9,400 54,900 527,040,000
07/03/2022 9,500 -0.10 ▼ -1.05 9,600 9,800 9,400 90,700 861,650,000
04/03/2022 9,600 -0.20 ▼ -2.08 9,800 9,800 9,600 51,200 491,520,000
03/03/2022 9,800 0.40 ▲ 4.08 9,400 9,800 9,400 113,300 1,110,340,000
02/03/2022 9,400 -0.40 ▼ -4.26 9,800 9,800 9,400 66,500 625,100,000
01/03/2022 9,800 0.20 ▲ 2.04 9,600 10,000 9,500 44,900 440,020,000
28/02/2022 9,600 -0.30 ▼ -3.13 9,900 9,900 9,400 131,400 1,261,440,000
25/02/2022 9,900 0.10 ▲ 1.01 9,800 10,000 9,800 28,100 278,190,000
24/02/2022 9,800 0.00 ■■ 0.00 9,800 10,000 9,600 76,700 751,660,000
23/02/2022 9,800 0.20 ▲ 2.04 9,600 10,500 9,500 129,400 1,268,120,000
22/02/2022 9,600 -0.20 ▼ -2.08 9,800 10,000 9,500 44,400 426,240,000
21/02/2022 9,800 -0.30 ▼ -3.06 10,100 10,200 9,400 93,600 917,280,000
18/02/2022 10,100 -0.10 ▼ -0.99 10,200 10,200 9,800 60,400 610,040,000
17/02/2022 10,200 0.10 ▲ 0.98 10,100 10,200 10,000 65,100 664,020,000
16/02/2022 10,100 0.20 ▲ 1.98 9,900 10,400 9,900 72,600 733,260,000
15/02/2022 9,900 0.30 ▲ 3.03 9,600 10,000 9,500 88,100 872,190,000
14/02/2022 9,600 0.10 ▲ 1.04 9,500 9,900 9,400 62,200 597,120,000
11/02/2022 9,500 0.30 ▲ 3.16 9,200 9,600 8,600 48,500 460,750,000
10/02/2022 9,200 -0.60 ▼ -6.52 9,800 9,800 9,200 90,600 833,520,000
09/02/2022 9,800 0.70 ▲ 7.14 9,100 10,000 9,300 126,000 1,234,800,000
08/02/2022 9,100 0.80 ▲ 8.79 8,300 9,100 8,300 82,400 749,840,000
07/02/2022 8,300 0.10 ▲ 1.20 8,200 8,300 8,000 70,200 582,660,000
28/01/2022 8,200 0.00 ■■ 0.00 8,200 8,300 8,000 44,500 364,900,000
27/01/2022 8,200 -0.10 ▼ -1.22 8,300 8,400 8,000 42,300 346,860,000
26/01/2022 8,300 0.00 ■■ 0.00 8,300 8,400 8,100 25,200 209,160,000
25/01/2022 8,300 0.60 ▲ 7.23 7,700 8,400 7,700 59,500 493,850,000
24/01/2022 7,700 0.10 ▲ 1.30 7,600 8,300 7,700 73,500 565,950,000
21/01/2022 7,600 -0.20 ▼ -2.63 7,800 7,800 7,500 9,200 69,920,000
20/01/2022 7,800 0.10 ▲ 1.28 7,700 7,800 7,400 14,500 113,100,000
19/01/2022 7,700 0.40 ▲ 5.19 7,300 7,700 7,300 20,200 155,540,000
18/01/2022 7,300 -0.10 ▼ -1.37 7,400 7,500 7,300 54,900 400,770,000
17/01/2022 7,400 -0.40 ▼ -5.41 7,800 7,900 7,400 41,100 304,140,000
14/01/2022 7,800 0.10 ▲ 1.28 7,700 7,900 7,700 41,200 321,360,000
13/01/2022 7,700 -0.30 ▼ -3.90 8,000 8,200 7,600 123,900 954,030,000
12/01/2022 8,000 -0.50 ▼ -6.25 8,500 8,200 7,700 46,800 374,400,000
11/01/2022 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 36,300 308,550,000
10/01/2022 8,500 0.50 ▲ 5.88 8,000 8,800 8,000 96,500 820,250,000
07/01/2022 8,000 0.20 ▲ 2.50 7,800 8,000 7,700 74,400 595,200,000
06/01/2022 7,800 0.20 ▲ 2.56 7,600 7,800 7,500 90,600 706,680,000
05/01/2022 7,600 0.00 ■■ 0.00 7,600 7,700 7,500 47,800 363,280,000
04/01/2022 7,600 0.20 ▲ 2.63 7,400 7,800 7,400 75,300 572,280,000
31/12/2021 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 32,300 239,020,000
30/12/2021 7,400 -0.10 ▼ -1.35 7,500 7,500 7,400 63,400 469,160,000
29/12/2021 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 32,700 245,250,000
22/12/2021 7,800 0.60 ▲ 7.69 7,200 7,900 7,000 120,800 942,240,000
21/12/2021 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 142,600 1,026,720,000
20/12/2021 7,200 0.00 ■■ 0.00 7,200 7,300 7,100 60,800 437,760,000
17/12/2021 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 48,800 351,360,000
16/12/2021 7,200 0.10 ▲ 1.39 7,100 7,200 7,000 82,600 594,720,000
15/12/2021 7,100 -0.10 ▼ -1.41 7,200 7,200 7,100 31,200 221,520,000
14/12/2021 7,100 -0.30 ▼ -4.23 7,400 7,500 6,900 63,200 448,720,000
13/12/2021 7,400 0.20 ▲ 2.70 7,200 7,600 7,000 46,000 340,400,000
10/12/2021 7,200 0.10 ▲ 1.39 7,100 7,500 7,000 58,300 419,760,000
09/12/2021 7,100 -0.10 ▼ -1.41 7,200 7,400 7,000 35,400 251,340,000
08/12/2021 7,200 0.10 ▲ 1.39 7,100 7,300 6,900 68,300 491,760,000
07/12/2021 7,100 0.20 ▲ 2.82 6,900 7,100 6,600 116,200 825,020,000
06/12/2021 6,900 -0.50 ▼ -7.25 7,400 7,400 6,900 82,800 571,320,000
03/12/2021 7,400 -0.30 ▼ -4.05 7,700 8,100 7,100 161,300 1,193,620,000
02/12/2021 7,700 0.70 ▲ 9.09 7,000 7,700 6,900 252,400 1,943,480,000
01/12/2021 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 43,700 305,900,000
30/11/2021 7,000 0.30 ▲ 4.29 6,700 7,000 6,700 108,800 761,600,000
29/11/2021 6,700 -0.20 ▼ -2.99 6,900 7,000 6,500 68,900 461,630,000
26/11/2021 6,900 -0.40 ▼ -5.80 7,300 7,300 6,800 105,700 729,330,000
25/11/2021 7,300 0.00 ■■ 0.00 7,300 7,500 7,000 67,100 489,830,000
24/11/2021 7,300 0.40 ▲ 5.48 6,900 7,400 6,900 96,500 704,450,000
23/11/2021 6,900 -0.10 ▼ -1.45 7,000 7,300 6,400 186,900 1,289,610,000
22/11/2021 7,000 0.00 ■■ 0.00 7,000 7,500 6,800 221,600 1,551,200,000
19/11/2021 7,000 0.20 ▲ 2.86 6,800 7,100 6,700 134,600 942,200,000
18/11/2021 6,800 0.30 ▲ 4.41 6,500 6,900 6,600 102,700 698,360,000
17/11/2021 6,500 0.10 ▲ 1.54 6,400 6,800 6,100 24,400 158,600,000
16/11/2021 6,400 -0.50 ▼ -7.81 6,900 7,000 6,300 116,500 745,600,000
15/11/2021 6,900 0.20 ▲ 2.90 6,700 7,200 6,500 98,300 678,270,000
12/11/2021 6,700 0.50 ▲ 7.46 6,200 6,700 6,300 85,500 572,850,000
11/11/2021 6,200 0.50 ▲ 8.06 5,700 6,200 5,600 59,100 366,420,000
10/11/2021 5,700 -0.10 ▼ -1.75 5,800 5,800 5,700 27,400 156,180,000
09/11/2021 5,800 0.10 ▲ 1.72 5,700 6,000 5,700 53,600 310,880,000
08/11/2021 5,700 -0.10 ▼ -1.75 5,800 5,800 5,600 78,800 449,160,000
05/11/2021 5,800 -0.20 ▼ -3.45 6,000 5,900 5,500 66,700 386,860,000
04/11/2021 6,000 -0.20 ▼ -3.33 6,200 6,200 5,800 3,410 20,460,000
03/11/2021 6,200 0.40 ▲ 6.45 5,800 6,200 5,700 125,700 779,340,000
02/11/2021 5,800 0.50 ▲ 8.62 5,300 5,800 5,400 191,000 1,107,800,000
01/11/2021 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 44,900 237,970,000
29/10/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 27,800 147,340,000
28/10/2021 5,300 0.00 ■■ 0.00 5,300 5,500 5,300 72,100 382,130,000
27/10/2021 5,300 0.10 ▲ 1.89 5,200 5,500 5,000 8,870 47,011,000
26/10/2021 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 47,100 244,920,000
25/10/2021 5,200 0.00 ■■ 0.00 5,200 5,300 4,900 26,200 136,240,000
22/10/2021 5,200 0.30 ▲ 5.77 4,900 5,300 4,900 164,600 855,920,000
21/10/2021 4,900 0.20 ▲ 4.08 4,700 4,900 4,700 45,600 223,440,000
20/10/2021 4,700 0.00 ■■ 0.00 4,700 4,800 4,500 45,500 213,850,000
19/10/2021 4,700 0.20 ▲ 4.26 4,500 4,800 4,500 41,600 195,520,000
18/10/2021 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 44,100 198,450,000
15/10/2021 4,500 0.00 ■■ 0.00 4,500 4,700 4,400 46,300 208,350,000
14/10/2021 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 15,400 69,300,000
13/10/2021 4,400 -0.10 ▼ -2.27 4,500 4,500 4,400 6,600 29,040,000
12/10/2021 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 40,200 180,900,000
11/10/2021 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 2,100 9,240,000
08/10/2021 4,400 -0.10 ▼ -2.27 4,500 4,500 4,300 10,100 44,440,000
07/10/2021 4,500 0.20 ▲ 4.44 4,300 4,500 4,300 9,500 42,750,000
06/10/2021 4,300 -0.20 ▼ -4.65 4,500 4,500 4,300 30,000 129,000,000
05/10/2021 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 14,800 66,600,000
04/10/2021 4,500 0.20 ▲ 4.44 4,700 4,600 4,200 25,400 114,300,000
01/10/2021 4,300 -0.40 ▼ -9.30 4,700 4,700 4,300 25,900 111,370,000
30/09/2021 4,700 0.10 ▲ 2.13 4,600 4,800 4,200 27,800 130,660,000
29/09/2021 4,600 -0.40 ▼ -8.70 5,000 4,900 4,500 17,600 80,960,000
28/09/2021 5,000 0.00 ■■ 0.00 5,300 5,000 4,500 60,000 300,000,000
27/09/2021 5,000 -0.30 ▼ -6.00 5,300 5,300 4,900 20,800 104,000,000
24/09/2021 5,300 0.10 ▲ 1.89 5,200 5,700 4,900 195,300 1,035,090,000
23/09/2021 5,200 0.40 ▲ 7.69 4,800 5,200 5,200 156,000 811,200,000
22/09/2021 4,800 0.40 ▲ 8.33 4,400 4,800 4,400 43,600 209,280,000
21/09/2021 4,400 0.20 ▲ 4.55 4,200 4,400 4,200 35,600 156,640,000
20/09/2021 4,200 0.20 ▲ 4.76 4,000 4,300 4,000 30,200 126,840,000
17/09/2021 4,000 -0.10 ▼ -2.50 4,100 4,200 4,000 29,600 118,400,000
16/09/2021 4,100 -0.30 ▼ -7.32 4,400 4,400 4,000 39,800 163,180,000
15/09/2021 4,400 0.40 ▲ 9.09 4,000 4,400 4,000 31,900 140,360,000
14/09/2021 4,000 0.20 ▲ 5.00 3,800 4,100 3,700 63,400 253,600,000
13/09/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 68,600 260,680,000
10/09/2021 3,800 0.00 ■■ 0.00 3,800 3,800 3,600 7,700 29,260,000
09/09/2021 3,800 -0.10 ▼ -2.63 3,900 3,900 3,800 600 2,280,000
08/09/2021 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 4,600 17,940,000
07/09/2021 3,900 0.10 ▲ 2.56 3,800 4,000 3,800 19,000 74,100,000
06/09/2021 3,800 0.00 ■■ 0.00 3,800 3,900 3,600 29,900 113,620,000
01/09/2021 3,800 0.10 ▲ 2.63 3,700 3,800 3,600 4,200 15,960,000
31/08/2021 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 13,600 50,320,000
30/08/2021 3,800 0.30 ▲ 7.89 3,500 3,800 3,500 29,800 113,240,000
27/08/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 3,000 10,500,000
26/08/2021 3,500 0.10 ▲ 2.86 3,400 3,500 3,400 9,200 32,200,000
25/08/2021 3,400 -0.10 ▼ -2.94 3,500 3,400 3,400 13,600 46,240,000
24/08/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,800 20,300,000
23/08/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 13,400 46,900,000
20/08/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 9,400 32,900,000
19/08/2021 3,500 -0.10 ▼ -2.86 3,600 3,500 3,400 18,200 63,700,000
18/08/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 8,700 31,320,000
17/08/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 8,300 29,880,000
16/08/2021 3,600 0.30 ▲ 8.33 3,300 3,600 3,400 33,000 118,800,000
13/08/2021 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 26,300 86,790,000
12/08/2021 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 49,900 164,670,000
11/08/2021 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 10,200 33,660,000
10/08/2021 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 36,800 121,440,000
09/08/2021 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 10,600 33,920,000
06/08/2021 3,200 -0.10 ▼ -3.13 3,300 3,300 3,100 60,600 193,920,000
05/08/2021 3,300 0.10 ▲ 3.03 3,200 3,300 3,100 81,000 267,300,000
04/08/2021 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 2,800 8,960,000
03/08/2021 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 4,400 14,080,000
02/08/2021 3,200 -0.20 ▼ -6.25 3,400 3,200 3,100 59,600 190,720,000
30/07/2021 3,400 0.00 ■■ 0.00 3,400 3,400 3,100 26,800 91,120,000
29/07/2021 3,400 -0.10 ▼ -2.94 3,500 3,400 3,200 44,800 152,320,000
28/07/2021 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 200 700,000
27/07/2021 3,500 -0.20 ▼ -5.71 3,700 3,500 3,400 15,600 54,600,000
26/07/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,400 11,200 41,440,000
23/07/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,400 29,400 108,780,000
22/07/2021 3,700 0.30 ▲ 8.11 3,400 3,700 3,300 27,200 100,640,000
21/07/2021 3,400 -0.10 ▼ -2.94 3,500 3,500 3,400 1,100 3,740,000
20/07/2021 3,500 -0.10 ▼ -2.86 3,600 3,500 3,500 400 1,400,000
19/07/2021 3,600 -0.20 ▼ -5.56 3,800 3,700 3,600 6,100 21,960,000
16/07/2021 3,800 -3.80 ▼ -100.00 3,800 0 0 0 0
15/07/2021 3,800 -0.10 ▼ -2.63 3,900 3,800 3,600 1,300 4,940,000
14/07/2021 3,900 0.30 ▲ 7.69 3,600 3,900 3,400 1,400 5,460,000
13/07/2021 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 1,300 4,680,000
12/07/2021 3,600 -0.40 ▼ -11.11 4,000 3,700 3,600 9,400 33,840,000
09/07/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
08/07/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 2,600 10,400,000
07/07/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 9,100 36,400,000
06/07/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 700 2,800,000
05/07/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 200 800,000
02/07/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
01/07/2021 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,100 4,400,000
30/06/2021 4,000 0.10 ▲ 2.50 3,900 4,000 4,000 1,200 4,800,000
29/06/2021 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
28/06/2021 3,900 -0.20 ▼ -5.13 4,100 3,900 3,800 1,900 7,410,000
25/06/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 1,600 6,560,000
24/06/2021 4,100 -4.10 ▼ -100.00 4,100 0 0 0 0
23/06/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
22/06/2021 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 4,500 18,450,000
21/06/2021 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 4,200 16,800,000
18/06/2021 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
17/06/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 400 1,600,000
16/06/2021 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 1,900 7,600,000
15/06/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 2,200 9,020,000
14/06/2021 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 9,400 38,540,000
11/06/2021 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 27,800 111,200,000
10/06/2021 3,900 -0.10 ▼ -2.56 4,000 4,000 3,900 7,200 28,080,000
09/06/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 5,700 22,800,000
08/06/2021 4,000 -0.10 ▼ -2.50 4,100 4,100 3,900 12,100 48,400,000
07/06/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 15,200 62,320,000
04/06/2021 4,100 0.00 ■■ 0.00 4,100 4,400 4,100 5,900 24,190,000
03/06/2021 4,100 -0.40 ▼ -9.76 4,500 4,300 4,100 11,700 47,970,000
02/06/2021 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
01/06/2021 4,500 -0.30 ▼ -6.67 4,800 4,500 4,500 500 2,250,000
31/05/2021 4,800 0.20 ▲ 4.17 4,600 4,800 4,200 300 1,440,000
28/05/2021 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
27/05/2021 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
26/05/2021 4,600 0.10 ▲ 2.17 4,500 4,900 4,600 1,900 8,740,000
25/05/2021 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
24/05/2021 4,500 -0.40 ▼ -8.89 4,900 4,500 4,500 3,900 17,550,000
21/05/2021 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
20/05/2021 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
19/05/2021 4,900 -0.10 ▼ -2.04 5,000 4,900 4,500 400 1,960,000
18/05/2021 5,000 0.20 ▲ 4.00 4,800 5,000 4,400 1,600 8,000,000
17/05/2021 4,800 -0.20 ▼ -4.17 5,000 4,800 4,800 200 960,000
14/05/2021 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
13/05/2021 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
12/05/2021 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
11/05/2021 5,000 0.20 ▲ 4.00 4,800 5,000 4,800 900 4,500,000
10/05/2021 4,800 0.20 ▲ 4.17 4,600 4,800 4,300 300 1,440,000
07/05/2021 4,600 -0.50 ▼ -10.87 5,100 5,100 4,600 3,000 13,800,000
06/05/2021 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
05/05/2021 5,100 -0.10 ▼ -1.96 5,200 5,100 4,800 2,500 12,750,000
29/04/2021 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
28/04/2021 5,200 -0.10 ▼ -1.92 5,300 5,200 5,000 300 1,560,000
27/04/2021 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 1,000 5,300,000
26/04/2021 5,300 -0.20 ▼ -3.77 5,500 5,300 5,300 2,000 10,600,000
23/04/2021 5,500 0.30 ▲ 5.45 5,200 5,500 5,200 2,200 12,100,000
22/04/2021 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
20/04/2021 5,200 -0.40 ▼ -7.69 5,600 5,600 5,100 9,500 49,400,000
19/04/2021 5,600 0.20 ▲ 3.57 5,400 5,600 5,200 25,400 142,240,000
16/04/2021 5,400 -0.10 ▼ -1.85 5,500 5,500 5,200 19,300 104,220,000
15/04/2021 5,500 -0.40 ▼ -7.27 5,900 5,900 5,500 53,100 292,050,000
14/04/2021 5,900 0.40 ▲ 6.78 5,500 5,900 5,600 32,200 189,980,000
13/04/2021 5,500 -0.40 ▼ -7.27 5,900 6,100 5,500 19,400 106,700,000
12/04/2021 5,900 0.40 ▲ 6.78 5,500 5,900 5,100 24,200 142,780,000
09/04/2021 5,500 0.30 ▲ 5.45 5,200 5,500 4,800 200 1,100,000
08/04/2021 5,200 0.10 ▲ 1.92 5,100 5,200 5,200 100 520,000
07/04/2021 5,100 0.20 ▲ 3.92 4,900 5,200 5,100 12,600 64,260,000
06/04/2021 4,900 0.40 ▲ 8.16 4,500 4,900 4,700 4,000 19,600,000
05/04/2021 4,500 0.00 ■■ 0.00 4,700 4,600 4,300 51,200 230,400,000
02/04/2021 4,500 -0.20 ▼ -4.44 4,700 4,500 4,400 3,000 13,500,000
01/04/2021 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 3,400 15,980,000
31/03/2021 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
30/03/2021 4,700 0.10 ▲ 2.13 4,600 4,700 4,400 2,200 10,340,000
29/03/2021 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 1,000 4,600,000
26/03/2021 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
25/03/2021 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
24/03/2021 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
23/03/2021 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
22/03/2021 4,600 0.20 ▲ 4.35 4,400 4,600 4,600 200 920,000
19/03/2021 4,400 0.20 ▲ 4.55 4,200 4,400 4,400 200 880,000
18/03/2021 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 2,500 10,500,000
17/03/2021 4,200 -0.30 ▼ -7.14 4,500 4,500 4,200 3,000 12,600,000
16/03/2021 4,500 -0.50 ▼ -11.11 5,000 4,500 4,500 1,000 4,500,000
15/03/2021 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
12/03/2021 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 100 500,000
11/03/2021 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,500 17,150,000
10/03/2021 4,900 0.00 ■■ 0.00 4,900 5,200 4,500 6,900 33,810,000
09/03/2021 4,900 0.30 ▲ 6.12 4,600 4,900 4,900 300 1,470,000
08/03/2021 4,600 0.00 ■■ 0.00 4,600 4,800 4,600 3,800 17,480,000
05/03/2021 4,600 -0.30 ▼ -6.52 4,900 4,700 4,600 2,600 11,960,000
04/03/2021 4,900 0.20 ▲ 4.08 4,700 4,900 4,400 1,200 5,880,000
03/03/2021 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
02/03/2021 4,700 -0.30 ▼ -6.38 5,000 4,700 4,600 1,900 8,930,000
01/03/2021 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
26/02/2021 5,000 0.20 ▲ 4.00 4,800 5,000 5,000 100 500,000
25/02/2021 4,800 0.10 ▲ 2.08 4,700 5,100 4,800 7,100 34,080,000
24/02/2021 4,700 -0.50 ▼ -10.64 5,200 4,900 4,700 4,100 19,270,000
23/02/2021 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
19/02/2021 5,200 0.10 ▲ 1.92 5,100 5,500 5,200 2,100 10,920,000
18/02/2021 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
17/02/2021 5,100 0.40 ▲ 7.84 4,700 5,100 5,100 100 510,000
09/02/2021 4,700 -0.40 ▼ -8.51 5,100 4,800 4,700 11,000 51,700,000
08/02/2021 5,100 -5.10 ▼ -100.00 4,900 0 0 0 0
05/02/2021 5,100 0.20 ▲ 3.92 4,900 0 0 100 510,000
04/01/2021 5,000 0.40 ▲ 8.00 4,600 5,000 5,000 200 1,000,000
31/12/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,600 1,200 5,520,000
30/12/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,200 5,000 21,000,000
29/12/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
28/12/2020 3,900 -0.30 ▼ -7.69 4,200 3,900 3,900 60 234,000
27/12/2020 3,900 -0.30 ▼ -7.69 4,200 3,900 3,900 60 234,000
25/12/2020 3,900 -0.30 ▼ -7.69 4,200 3,900 3,900 60 234,000
24/12/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 40 168,000
23/12/2020 4,200 -0.20 ▼ -4.76 4,400 4,400 4,200 70 294,000
22/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
21/12/2020 4,400 0.40 ▲ 9.09 4,000 4,400 4,400 1,490 6,556,000
20/12/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 10 40,000
18/12/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 10 40,000
17/12/2020 4,200 -0.20 ▼ -4.76 4,400 4,200 4,200 20 84,000
16/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
15/12/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
14/12/2020 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 10 44,000
11/12/2020 4,700 0.40 ▲ 8.51 4,300 4,700 4,700 30 141,000
10/12/2020 4,700 0.40 ▲ 8.51 4,300 4,700 4,700 30 141,000
09/12/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
08/12/2020 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
07/12/2020 4,300 0.00 ■■ 0.00 4,300 4,700 4,300 880 3,784,000
04/12/2020 4,300 -0.20 ▼ -4.65 4,500 4,700 4,300 1,720 7,396,000
03/12/2020 4,300 -0.20 ▼ -4.65 4,500 4,700 4,300 1,720 7,396,000
02/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 520 2,340,000
01/12/2020 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 330 1,485,000
30/11/2020 4,500 -0.10 ▼ -2.22 4,600 4,900 4,500 2,700 12,150,000
27/11/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,400 5,100 23,460,000
26/11/2020 4,200 0.30 ▲ 7.14 3,900 4,200 4,100 1,400 5,880,000
25/11/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 2,300 8,970,000
24/11/2020 3,600 -3.60 ▼ -100.00 3,600 0 0 0 0
23/11/2020 3,600 -0.10 ▼ -2.78 3,700 3,900 3,600 3,900 14,040,000
20/11/2020 3,700 -0.10 ▼ -2.70 3,800 3,900 3,600 4,000 14,800,000
19/11/2020 3,800 -0.20 ▼ -5.26 4,000 3,900 3,800 1,100 4,180,000
18/11/2020 4,000 -0.30 ▼ -7.50 4,300 4,700 4,000 90 360,000
17/11/2020 4,300 -0.20 ▼ -4.65 4,500 4,300 4,300 50 215,000
16/11/2020 4,500 -0.30 ▼ -6.67 4,800 4,500 4,400 1,720 7,740,000
13/11/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 62,240 298,752,000
12/11/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,800 20 96,000
11/11/2020 4,500 0.40 ▲ 8.89 4,100 4,500 4,100 2,660 11,970,000
10/11/2020 4,100 0.30 ▲ 7.32 3,800 4,100 3,800 422,050 1,730,405,000
09/11/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,600 6,080,000
06/11/2020 3,800 0.20 ▲ 5.26 3,600 3,800 3,300 2,400 9,120,000
05/11/2020 3,600 -0.40 ▼ -11.11 4,000 4,000 3,600 200 720,000
04/11/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 490 1,960,000
03/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
02/11/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
30/10/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
29/10/2020 4,000 -4.00 ▼ -100.00 4,000 0 0 0 0
28/10/2020 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 1,500 6,000,000
27/10/2020 4,000 -0.20 ▼ -5.00 4,200 4,000 4,000 40 160,000
26/10/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
23/10/2020 4,200 0.30 ▲ 7.14 3,900 4,200 3,600 110 462,000
22/10/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
21/10/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
20/10/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
19/10/2020 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
16/10/2020 3,900 -0.30 ▼ -7.69 4,200 3,900 3,900 40 156,000
15/10/2020 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
14/10/2020 4,200 -4.20 ▼ -100.00 4,200 0 0 0 0
13/10/2020 4,200 -0.40 ▼ -9.52 4,600 4,200 4,200 11,000 46,200,000
12/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
09/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
08/10/2020 4,600 0.40 ▲ 8.70 4,200 4,600 4,600 10 46,000
07/10/2020 4,200 -0.40 ▼ -9.52 4,600 4,200 4,200 1,530 6,426,000
01/10/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
28/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
25/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
24/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
23/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
22/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
21/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
18/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
17/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
16/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
15/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
14/09/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
11/09/2020 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 1,900 8,740,000
10/09/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
09/09/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
08/09/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
07/09/2020 4,400 0.20 ▲ 4.55 4,200 4,400 4,200 700 3,080,000
04/09/2020 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 490 2,058,000
03/09/2020 4,100 0.20 ▲ 4.88 3,900 4,100 3,900 660 2,706,000
01/09/2020 3,900 -3.90 ▼ -100.00 3,900 0 0 0 0
31/08/2020 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 200 780,000
28/08/2020 3,600 -0.40 ▼ -11.11 4,000 3,600 3,600 9,300 33,480,000
27/08/2020 4,000 -0.20 ▼ -5.00 4,200 4,400 3,800 6,200 24,800,000
26/08/2020 4,200 -0.40 ▼ -9.52 4,600 4,200 4,200 100 420,000
25/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
24/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
21/08/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 400 1,840,000
20/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
19/08/2020 4,600 -0.10 ▼ -2.17 4,700 4,600 4,600 100 460,000
18/08/2020 4,700 0.10 ▲ 2.13 4,600 4,700 4,200 210 987,000
17/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
14/08/2020 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
13/08/2020 4,600 0.20 ▲ 4.35 4,400 4,600 4,600 20 92,000
12/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 80 352,000
11/08/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
10/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 200 880,000
07/08/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
06/08/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
05/08/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
04/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 280 1,232,000
03/08/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,000 1,100 4,840,000
31/07/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
30/07/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
29/07/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
28/07/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
27/07/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 42,700 187,880,000
24/07/2020 4,400 -0.40 ▼ -9.09 4,800 4,500 4,400 31,000 136,400,000
23/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
22/07/2020 4,800 0.10 ▲ 2.08 4,700 4,800 4,600 450 2,160,000
21/07/2020 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
20/07/2020 4,700 0.30 ▲ 6.38 4,400 4,800 4,500 1,040 4,888,000
17/07/2020 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
16/07/2020 4,400 0.10 ▲ 2.27 4,300 4,400 4,400 120 528,000
15/07/2020 4,300 -0.40 ▼ -9.30 4,700 4,300 4,300 680 2,924,000
14/07/2020 4,700 -0.10 ▼ -2.13 4,800 4,700 4,400 8,000 37,600,000
13/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
10/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
09/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
08/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
07/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
06/07/2020 4,800 -4.80 ▼ -100.00 4,800 0 0 0 0
03/07/2020 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 20 96,000
02/07/2020 4,800 0.30 ▲ 6.25 4,500 4,800 4,600 210 1,008,000
01/07/2020 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
30/06/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,200 70 315,000
29/06/2020 4,500 -0.10 ▼ -2.22 4,600 4,500 4,400 440 1,980,000
26/06/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,300 300 1,380,000
25/06/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 500 2,300,000
24/06/2020 4,600 0.00 ■■ 0.00 4,600 4,600 4,200 3,800 17,480,000
23/06/2020 4,600 -0.50 ▼ -10.87 5,100 4,800 4,600 1,032,300 4,748,580,000
22/06/2020 5,100 -0.50 ▼ -9.80 5,600 5,100 5,100 400 2,040,000
19/06/2020 5,600 -0.60 ▼ -10.71 6,200 5,700 5,600 3,300 18,480,000
18/06/2020 6,200 -0.60 ▼ -9.68 6,800 6,200 6,200 10 62,000
16/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
12/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
11/06/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
10/06/2020 6,800 -0.20 ▼ -2.94 7,000 6,800 6,800 130 884,000
09/06/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
08/06/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
04/06/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
03/06/2020 7,000 0.20 ▲ 2.86 6,800 7,000 7,000 10 70,000
02/06/2020 6,800 0.00 ■■ 0.00 6,800 7,200 6,800 40 272,000
01/06/2020 6,800 0.00 ■■ 0.00 6,800 7,200 6,800 40 272,000
29/05/2020 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
28/05/2020 6,800 0.50 ▲ 7.35 6,300 6,800 6,800 10 68,000
26/05/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
25/05/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
21/05/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 10 63,000
20/05/2020 6,300 0.30 ▲ 4.76 6,000 6,300 6,300 10 63,000
19/05/2020 6,000 0.20 ▲ 3.33 5,800 6,000 6,000 10 60,000
18/05/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
15/05/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
14/05/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
13/05/2020 5,800 -5.80 ▼ -100.00 5,800 0 0 0 0
12/05/2020 5,800 0.30 ▲ 5.17 5,500 5,800 5,800 10 58,000
11/05/2020 5,800 0.30 ▲ 5.17 5,500 5,800 5,800 10 58,000
08/05/2020 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
07/05/2020 5,500 0.40 ▲ 7.27 5,100 5,500 5,500 10 55,000
06/05/2020 5,100 0.40 ▲ 7.84 4,700 5,100 5,100 10 51,000
05/05/2020 4,700 -0.20 ▼ -4.26 4,900 4,700 4,600 100 470,000
01/05/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 70 343,000
30/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 70 343,000
29/04/2020 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 70 343,000
28/04/2020 4,900 -0.20 ▼ -4.08 5,100 5,500 4,600 440 2,156,000
27/04/2020 5,100 0.20 ▲ 3.92 4,900 5,100 4,900 360 1,836,000
26/04/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 330 1,617,000
24/04/2020 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 330 1,617,000
23/04/2020 4,900 0.20 ▲ 4.08 4,700 4,900 4,800 20 98,000
22/04/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 120 564,000
21/04/2020 4,700 -0.20 ▼ -4.26 4,900 4,800 4,700 1,010 4,747,000
20/04/2020 4,900 0.10 ▲ 2.04 4,800 4,900 4,700 1,060 5,194,000
19/04/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,300 15,640 75,072,000
17/04/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,300 15,640 75,072,000
16/04/2020 4,400 -0.20 ▼ -4.55 4,600 4,400 4,300 200 880,000
15/04/2020 4,600 -0.20 ▼ -4.35 4,800 5,000 4,400 120 552,000
14/04/2020 4,800 0.40 ▲ 8.33 4,400 4,800 4,300 19,060 91,488,000
13/04/2020 4,400 -0.10 ▼ -2.27 4,500 4,700 4,300 4,800 21,120,000
12/04/2020 4,500 -0.40 ▼ -8.89 4,900 4,700 4,500 20,850 93,825,000
10/04/2020 4,500 -0.40 ▼ -8.89 4,900 4,700 4,500 20,850 93,825,000
09/04/2020 4,900 -0.50 ▼ -10.20 5,400 4,900 4,900 20 98,000
08/04/2020 5,400 -0.60 ▼ -11.11 6,000 5,400 5,400 10 54,000
07/04/2020 6,000 -0.60 ▼ -10.00 6,600 6,000 6,000 10 60,000
06/04/2020 6,600 -0.70 ▼ -10.61 7,300 6,600 6,600 15,000 99,000,000
03/04/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
01/04/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
31/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
30/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
27/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
26/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
25/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
23/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
20/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
18/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
17/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
16/03/2020 7,300 0.60 ▲ 8.22 6,700 7,300 7,300 100 730,000
13/03/2020 6,700 -0.70 ▼ -10.45 7,400 6,700 6,700 5,000 33,500,000
12/03/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
11/03/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
06/03/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
05/03/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
02/03/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
27/02/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
25/02/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
24/02/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
21/02/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
20/02/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
19/02/2020 7,400 -7.40 ▼ -100.00 7,400 0 0 0 0
17/02/2020 7,400 0.50 ▲ 6.76 6,900 7,400 7,400 100 740,000
14/02/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
13/02/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
11/02/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
07/02/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
06/02/2020 6,900 -6.90 ▼ -100.00 6,900 0 0 0 0
05/02/2020 6,900 0.60 ▲ 8.70 6,300 6,900 6,900 10 69,000
04/02/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
03/02/2020 6,300 -6.30 ▼ -100.00 6,300 0 0 0 0
30/01/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 10 63,000
29/01/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 10 63,000
28/01/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 10 63,000
27/01/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 10 63,000
26/01/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 10 63,000
24/01/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 10 63,000
23/01/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 10 63,000
22/01/2020 6,300 -0.70 ▼ -11.11 7,000 6,300 6,300 10 63,000
21/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
20/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
17/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
16/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
15/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
13/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
09/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
08/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
06/01/2020 7,000 -7.00 ▼ -100.00 7,000 0 0 0 0
02/01/2020 7,000 0.40 ▲ 5.71 6,600 7,000 7,000 10 70,000
31/12/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
30/12/2019 6,600 -0.20 ▼ -3.03 6,800 6,600 6,500 100 660,000
27/12/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
26/12/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
24/12/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
23/12/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
20/12/2019 6,800 -6.80 ▼ -100.00 6,800 0 0 0 0
19/12/2019 6,800 0.60 ▲ 8.82 6,200 6,800 6,800 10 68,000
18/12/2019 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 70 434,000
16/12/2019 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
13/12/2019 6,200 -0.40 ▼ -6.45 6,600 6,200 6,000 1,200 7,440,000
12/12/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
11/12/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
10/12/2019 6,600 -6.60 ▼ -100.00 6,600 0 0 0 0
09/12/2019 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 100 660,000
06/12/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
04/12/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
03/12/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
02/12/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
29/11/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,000 12,000,000
28/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
27/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
26/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
25/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
22/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
21/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
20/11/2019 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
19/11/2019 6,000 0.50 ▲ 8.33 5,500 6,000 6,000 10 60,000
18/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
15/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
14/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
13/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
12/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
11/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
08/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
07/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
06/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
05/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
04/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
01/11/2019 5,500 -5.50 ▼ -100.00 5,500 0 0 0 0
31/10/2019 5,500 0.30 ▲ 5.45 5,200 5,500 5,500 100 550,000
30/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
29/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
28/10/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 6,100 31,720,000
25/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
24/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
23/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
22/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
21/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
18/10/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 60 312,000
17/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
16/10/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 970 5,044,000
15/10/2019 5,200 -5.20 ▼ -100.00 5,200 0 0 0 0
14/10/2019 5,200 0.20 ▲ 3.85 5,000 5,200 4,800 40 208,000
11/10/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
10/10/2019 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 130 650,000
09/10/2019 5,300 -0.10 ▼ -1.89 5,400 5,300 5,000 4,900 25,970,000
08/10/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
07/10/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
04/10/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
03/10/2019 5,400 -5.40 ▼ -100.00 5,400 0 0 0 0
02/10/2019 5,400 0.00 ■■ 0.00 5,400 5,400 4,900 6,020 32,508,000
01/10/2019 5,400 0.40 ▲ 7.41 5,000 5,400 5,000 20 108,000
30/09/2019 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 200 1,000,000
27/09/2019 5,300 -5.30 ▼ -100.00 5,300 0 0 0 0
26/09/2019 5,300 -0.20 ▼ -3.77 5,500 5,300 5,000 600 3,180,000
25/09/2019 5,500 0.50 ▲ 9.09 5,000 5,500 5,500 10 55,000
24/09/2019 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 1,050 5,250,000
23/09/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
20/09/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
19/09/2019 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 30 153,000
18/09/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,500 12,500,000
17/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
16/09/2019 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 420 2,100,000
13/09/2019 5,100 -5.10 ▼ -100.00 5,100 0 0 0 0
12/09/2019 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 500 2,550,000
11/09/2019 5,000 -5.00 ▼ -100.00 5,000 0 0 0 0
10/09/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 160 800,000
09/09/2019 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 50 250,000
06/09/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 800 3,920,000
05/09/2019 4,900 -0.20 ▼ -4.08 5,100 5,000 4,900 520 2,548,000
26/08/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 20 102,000
23/08/2019 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 250 1,275,000
22/08/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 450 2,295,000
21/08/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 550 2,805,000
20/08/2019 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 780 3,978,000
19/08/2019 5,000 -0.10 ▼ -2.00 5,100 5,000 5,000 50 250,000
16/08/2019 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 1,400 7,140,000
15/08/2019 5,200 -0.30 ▼ -5.77 5,500 5,300 5,100 1,920 9,984,000
13/08/2019 5,500 -0.30 ▼ -5.45 5,800 5,500 5,500 90 495,000
18/07/2019 5,800 -0.60 ▼ -10.34 6,400 5,800 5,800 10 58,000
19/06/2019 6,400 -0.70 ▼ -10.94 7,100 6,400 6,400 70 448,000
18/06/2019 6,400 -0.70 ▼ -10.94 7,100 6,400 6,400 70 448,000
11/06/2019 7,100 0.50 ▲ 7.04 6,600 7,100 7,100 10 71,000
31/05/2019 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
30/05/2019 6,600 0.60 ▲ 9.09 6,000 6,600 6,600 10 66,000
20/05/2019 6,000 -0.30 ▼ -5.00 6,300 6,000 6,000 3,000 18,000,000
19/05/2019 6,000 -0.30 ▼ -5.00 6,300 6,000 6,000 3,000 18,000,000
17/05/2019 6,000 -0.30 ▼ -5.00 6,300 6,000 6,000 3,000 18,000,000
09/05/2019 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 40 252,000
08/05/2019 6,300 -0.20 ▼ -3.17 6,500 6,300 6,300 40 252,000
26/04/2019 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 10 65,000
25/04/2019 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 10 65,000
12/04/2019 6,000 0.10 ▲ 1.67 5,900 6,000 5,400 60 360,000
11/04/2019 6,000 0.10 ▲ 1.67 5,900 6,000 5,400 60 360,000
10/04/2019 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 150 885,000
09/04/2019 5,900 0.50 ▲ 8.47 5,400 5,900 5,400 150 885,000
08/04/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,200 300 1,620,000
07/04/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,200 300 1,620,000
05/04/2019 5,400 -0.10 ▼ -1.85 5,500 5,400 5,200 300 1,620,000
04/04/2019 5,500 -0.40 ▼ -7.27 5,900 5,500 5,400 30 165,000
27/03/2019 5,900 0.30 ▲ 5.08 5,600 6,000 5,200 120 708,000
26/03/2019 5,600 -0.60 ▼ -10.71 6,200 5,600 5,600 240 1,344,000
25/03/2019 6,200 0.30 ▲ 4.84 5,900 6,200 6,200 10 62,000
22/03/2019 5,900 0.50 ▲ 8.47 5,400 5,900 5,100 6,900 40,710,000
21/03/2019 5,400 0.30 ▲ 5.56 5,100 5,400 5,100 1,520 8,208,000
20/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
19/03/2019 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
18/03/2019 5,100 -0.10 ▼ -1.96 5,200 5,100 5,100 120 612,000
15/03/2019 5,200 0.10 ▲ 1.92 5,100 5,200 5,100 950 4,940,000
14/03/2019 5,100 0.10 ▲ 1.96 5,000 5,100 5,000 410 2,091,000
13/03/2019 5,000 0.10 ▲ 2.00 4,900 5,000 5,000 230 1,150,000
12/03/2019 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 310 1,519,000
11/03/2019 4,500 -0.50 ▼ -11.11 5,000 5,000 4,500 1,540 6,930,000
06/03/2019 5,000 -0.30 ▼ -6.00 5,300 5,000 5,000 50 250,000
05/03/2019 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 160 848,000
04/03/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 710 3,479,000
01/03/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 130 637,000
28/02/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
27/02/2019 4,900 -0.40 ▼ -8.16 5,300 4,900 4,900 20 98,000
26/02/2019 5,300 0.40 ▲ 7.55 4,900 5,300 4,900 1,510 8,003,000
25/02/2019 4,900 0.40 ▲ 8.16 4,500 4,900 4,900 10 49,000
22/02/2019 4,500 -0.50 ▼ -11.11 5,000 5,500 4,500 20 90,000
18/02/2019 4,600 0.40 ▲ 8.70 4,200 4,600 4,600 20 92,000
15/02/2019 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 20 84,000
14/02/2019 4,300 0.10 ▲ 2.33 4,200 4,300 4,300 10 43,000
11/02/2019 4,600 -0.40 ▼ -8.70 5,000 4,600 4,600 10 46,000
31/01/2019 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,000 5,000,000
30/01/2019 5,000 0.30 ▲ 6.00 4,700 5,000 5,000 120 600,000
29/01/2019 4,700 0.20 ▲ 4.26 4,500 4,700 4,600 80 376,000
28/01/2019 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 60 270,000
25/01/2019 4,600 -0.50 ▼ -10.87 5,100 5,600 4,600 70 322,000
24/01/2019 5,100 0.10 ▲ 1.96 5,000 5,100 5,100 60,000 306,000,000
23/01/2019 5,000 -0.50 ▼ -10.00 5,500 5,100 5,000 1,050,000 5,250,000,000
22/01/2019 5,500 0.50 ▲ 9.09 5,000 5,500 5,000 1,100,000 6,050,000,000
21/01/2019 5,000 0.20 ▲ 4.00 4,800 5,000 4,900 1,360,000 6,800,000,000
19/01/2019 4,800 0.30 ▲ 6.25 4,500 4,900 4,800 1,720,000 8,256,000,000
02/01/2019 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
28/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
27/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
26/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
25/12/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 13,100 85,150,000
24/12/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
21/12/2018 6,500 0.30 ▲ 4.62 6,200 6,500 6,500 100 650,000
20/12/2018 6,200 -6.20 ▼ -100.00 6,200 0 0 0 0
19/12/2018 6,200 0.20 ▲ 3.23 6,000 6,200 6,200 100 620,000
18/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 3,200 19,200,000
17/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 447,100 2,682,600,000
14/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,000 30,000,000
13/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2,000 12,000,000
12/12/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 302,000 1,812,000,000
11/12/2018 6,000 -0.40 ▼ -6.67 6,400 6,000 6,000 254,000 1,524,000,000
10/12/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
07/12/2018 6,400 0.00 ■■ 0.00 6,400 6,400 5,900 200 1,280,000
06/12/2018 6,400 0.00 ■■ 0.00 6,400 6,400 5,900 2,100 13,440,000
05/12/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
04/12/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 200 1,280,000
03/12/2018 6,400 -6.40 ▼ -100.00 6,400 0 0 0 0
30/11/2018 5,900 -0.60 ▼ -10.17 6,500 6,000 5,900 1,600 9,440,000
29/11/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 500 3,250,000
28/11/2018 6,500 -6.50 ▼ -100.00 6,500 0 0 0 0
27/11/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 400 2,600,000
26/11/2018 6,500 0.50 ▲ 7.69 6,000 6,500 6,500 100 650,000
23/11/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
22/11/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
21/11/2018 6,000 -0.50 ▼ -8.33 6,500 6,100 6,000 600 3,600,000
20/11/2018 6,500 0.20 ▲ 3.08 6,300 6,500 6,500 100 650,000
19/11/2018 6,300 0.00 ■■ 0.00 6,300 6,900 5,900 6,900 43,470,000
16/11/2018 6,300 0.00 ■■ 0.00 6,300 6,300 5,800 65,100 410,130,000
15/11/2018 6,300 -0.20 ▼ -3.17 6,500 6,300 6,000 1,100 6,930,000
14/11/2018 6,500 0.50 ▲ 7.69 6,000 6,500 5,800 400 2,600,000
13/11/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 5,900 35,400,000
12/11/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 8,700 52,200,000
09/11/2018 6,000 -6.00 ▼ -100.00 6,000 0 0 0 0
08/11/2018 6,000 0.10 ▲ 1.67 5,900 6,000 5,900 700 4,200,000
07/11/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 2,100 12,390,000
06/11/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 4,800 28,320,000
05/11/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,100 12,390,000
02/11/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 3,800 22,420,000
01/11/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,700 15,930,000
31/10/2018 5,900 0.10 ▲ 1.69 5,800 5,900 5,900 100 590,000
30/10/2018 5,800 0.20 ▲ 3.45 5,600 6,000 5,200 4,400 25,520,000
29/10/2018 5,600 0.30 ▲ 5.36 5,300 5,600 5,300 2,300 12,880,000
26/10/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,300 400 2,120,000
25/10/2018 5,200 -0.10 ▼ -1.92 5,300 5,300 5,200 12,100 62,920,000
24/10/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 6,000 31,800,000
23/10/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,000 5,300,000
22/10/2018 5,300 0.10 ▲ 1.89 5,200 5,300 5,200 5,500 29,150,000
19/10/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 4,400 22,880,000
18/10/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 37,700 196,040,000
17/10/2018 5,200 0.20 ▲ 3.85 5,000 5,200 5,000 1,300 6,760,000
16/10/2018 5,000 -0.10 ▼ -2.00 5,100 5,000 4,900 1,300 6,500,000
15/10/2018 5,100 0.20 ▲ 3.92 4,900 5,100 4,800 1,600 8,160,000
12/10/2018 4,900 0.00 ■■ 0.00 4,900 4,800 4,800 39,700 194,530,000
11/10/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 10,800 52,920,000
10/10/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,700 101,500 497,350,000
09/10/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
08/10/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
05/10/2018 4,900 -0.10 ▼ -2.04 5,000 4,900 4,700 40,800 199,920,000
04/10/2018 5,000 0.30 ▲ 6.00 4,700 5,000 4,600 44,100 220,500,000
03/10/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 1,900 8,930,000
02/10/2018 4,700 0.10 ▲ 2.13 4,600 4,700 4,600 37,300 175,310,000
01/10/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 25,000 115,000,000
28/09/2018 4,600 -0.30 ▼ -6.52 4,900 4,700 4,600 21,000 96,600,000
27/09/2018 4,900 0.30 ▲ 6.12 4,600 0 0 100 490,000
26/09/2018 4,600 -0.10 ▼ -2.17 4,700 4,600 4,400 55,500 255,300,000
25/09/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 30,000 141,000,000
24/09/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 35,100 157,950,000
21/09/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 61,200 275,400,000
20/09/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 55,000 247,500,000
19/09/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 44,400 204,240,000
18/09/2018 4,600 0.20 ▲ 4.35 4,400 4,600 4,400 47,500 218,500,000
17/09/2018 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 44,200 194,480,000
14/09/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 76,400 336,160,000
13/09/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
12/09/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,300 20,100 88,440,000
11/09/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 35,400 159,300,000
10/09/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,300 40,700 179,080,000
07/09/2018 4,500 0.30 ▲ 6.67 4,200 4,500 4,500 100 450,000
06/09/2018 4,200 -0.30 ▼ -7.14 4,500 4,200 4,200 300 1,260,000
05/09/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,300 20,100 90,450,000
04/09/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,300 25,100 110,440,000
31/08/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 300 1,350,000
30/08/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
29/08/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,100 11,000 48,400,000
28/08/2018 4,500 0.20 ▲ 4.44 4,300 4,500 4,500 100 450,000
27/08/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 1,100 4,730,000
24/08/2018 4,300 -4.30 ▼ -100.00 4,300 0 0 0 0
23/08/2018 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 8,000 34,400,000
22/08/2018 4,300 -0.10 ▼ -2.33 4,400 4,500 4,300 1,100 4,730,000
21/08/2018 4,400 -0.30 ▼ -6.82 4,700 4,400 4,400 400 1,760,000
20/08/2018 4,700 -4.70 ▼ -100.00 4,700 0 0 0 0
17/08/2018 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 100 470,000
16/08/2018 4,400 -0.40 ▼ -9.09 4,800 4,400 4,400 12,000 52,800,000
15/08/2018 4,800 -0.10 ▼ -2.08 4,900 4,800 4,500 1,100 5,280,000
14/08/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
13/08/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
10/08/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
09/08/2018 4,900 -4.90 ▼ -100.00 4,900 0 0 0 0
08/08/2018 4,900 0.10 ▲ 2.04 4,800 5,000 4,900 300 1,470,000
07/08/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 600 2,880,000
06/08/2018 4,800 0.20 ▲ 4.17 4,600 4,800 4,800 39,900 191,520,000
03/08/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
02/08/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,500 9,900 45,540,000
01/08/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
31/07/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
30/07/2018 4,500 -0.10 ▼ -2.22 4,600 4,500 4,500 3,800 17,100,000
27/07/2018 4,600 -4.60 ▼ -100.00 4,600 0 0 0 0
26/07/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 10,100 46,460,000
25/07/2018 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 9,900 45,540,000
24/07/2018 4,600 0.00 ■■ 0.00 4,600 4,900 4,500 14,700 67,620,000
23/07/2018 4,600 -0.10 ▼ -2.17 4,700 4,600 4,500 21,900 100,740,000
20/07/2018 4,700 0.30 ▲ 6.38 4,400 4,700 4,700 100 470,000
19/07/2018 4,400 -0.20 ▼ -4.55 4,600 4,800 4,400 9,400 41,360,000
18/07/2018 4,600 0.10 ▲ 2.17 4,500 4,700 4,500 6,000 27,600,000
17/07/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,000 22,500,000
16/07/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 7,500 33,750,000
13/07/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 5,100 22,950,000
12/07/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 5,000 22,000,000
11/07/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
10/07/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 2,500 11,250,000
09/07/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 10,000 45,000,000
06/07/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
05/07/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10,000 44,000,000
04/07/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
03/07/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 17,200 75,680,000
02/07/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 2,000 8,800,000
29/06/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 5,000 22,000,000
28/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,300 10,350,000
27/06/2018 4,500 0.10 ▲ 2.22 4,400 4,600 4,500 6,500 29,250,000
26/06/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
25/06/2018 4,400 -0.30 ▼ -6.82 4,700 4,600 4,300 3,100 13,640,000
22/06/2018 4,700 0.10 ▲ 2.13 4,600 4,700 4,500 15,300 71,910,000
21/06/2018 4,600 0.10 ▲ 2.17 4,500 4,600 4,400 26,500 121,900,000
20/06/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,500 100 450,000
19/06/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 63,100 277,640,000
18/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 34,500 155,250,000
15/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 53,100 238,950,000
14/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 2,200 9,900,000
13/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 2,000 9,000,000
12/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 5,900 26,550,000
11/06/2018 4,500 0.10 ▲ 2.22 4,400 4,500 4,400 4,800 21,600,000
08/06/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,400 10,200 44,880,000
07/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 8,000 36,000,000
06/06/2018 4,500 -0.20 ▼ -4.44 4,700 4,500 4,500 20,000 90,000,000
05/06/2018 4,700 0.20 ▲ 4.26 4,500 4,700 4,500 12,200 57,340,000
04/06/2018 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
01/06/2018 4,500 -4.50 ▼ -100.00 4,500 0 0 0 0
31/05/2018 4,500 0.30 ▲ 6.67 4,200 4,500 4,500 100 450,000
30/05/2018 4,200 0.00 ■■ 0.00 4,200 4,500 4,200 11,800 49,560,000
29/05/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 18,000 75,600,000
28/05/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 30,000 126,000,000
25/05/2018 4,200 -0.20 ▼ -4.76 4,400 4,700 4,200 13,000 54,600,000
24/05/2018 4,400 -4.40 ▼ -100.00 4,400 0 0 0 0
23/05/2018 4,400 -0.10 ▼ -2.27 4,500 4,400 4,100 16,800 73,920,000
22/05/2018 4,500 0.30 ▲ 6.67 4,200 4,500 4,100 13,700 61,650,000
21/05/2018 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 22,900 96,180,000
18/05/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 3,300 13,530,000
17/05/2018 4,100 -0.40 ▼ -9.76 4,500 4,100 4,100 77,200 316,520,000
16/05/2018 4,500 0.30 ▲ 6.67 4,200 4,500 4,100 34,200 153,900,000
15/05/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 53,700 225,540,000
14/05/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,100 89,200 374,640,000
11/05/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 18,800 80,840,000
10/05/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 43,600 183,120,000
09/05/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 32,200 135,240,000
08/05/2018 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 20,100 84,420,000
07/05/2018 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 74,100 303,810,000
04/05/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 7,700 31,570,000
03/05/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 19,000 77,900,000
02/05/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 5,000 20,500,000
27/04/2018 4,100 -0.10 ▼ -2.44 4,200 4,100 4,100 22,000 90,200,000
26/04/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 23,800 99,960,000
24/04/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,200 96,300 404,460,000
23/04/2018 4,300 -0.30 ▼ -6.98 4,600 4,400 4,200 102,800 442,040,000
20/04/2018 4,600 0.30 ▲ 6.52 4,300 4,600 4,200 12,300 56,580,000
19/04/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,200 19,000 81,700,000
18/04/2018 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 40,500 170,100,000
13/04/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 22,800 95,760,000
12/04/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 4,100 13,700 57,540,000
11/04/2018 4,300 0.10 ▲ 2.33 4,200 4,300 4,100 22,200 95,460,000
10/04/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 20,600 86,520,000
09/04/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 37,100 155,820,000
06/04/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 29,600 124,320,000
05/04/2018 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 12,600 52,920,000
04/04/2018 4,200 0.10 ▲ 2.38 4,100 4,200 4,100 17,200 72,240,000
03/04/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 22,600 92,660,000
02/04/2018 4,100 0.10 ▲ 2.44 4,000 4,100 4,000 11,600 47,560,000
30/03/2018 4,000 -0.10 ▼ -2.50 4,100 4,100 4,000 13,500 54,000,000
29/03/2018 4,100 -0.10 ▼ -2.44 4,200 4,100 3,900 113,100 463,710,000
28/03/2018 4,200 0.20 ▲ 4.76 4,000 4,200 4,100 20,300 85,260,000
27/03/2018 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 8,200 32,800,000
26/03/2018 4,000 0.10 ▲ 2.50 3,900 4,000 3,900 5,500 22,000,000
23/03/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 23,000 89,700,000
22/03/2018 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 26,600 103,740,000
21/03/2018 3,900 -0.10 ▼ -2.56 4,000 3,900 3,800 28,800 112,320,000
20/03/2018 4,000 0.20 ▲ 5.00 3,800 4,000 3,800 11,000 44,000,000
19/03/2018 3,800 0.10 ▲ 2.63 3,700 3,800 3,700 22,500 85,500,000
16/03/2018 3,700 -0.10 ▼ -2.70 3,800 3,800 3,600 37,800 139,860,000
15/03/2018 3,800 -0.20 ▼ -5.26 4,000 3,900 3,700 10,800 41,040,000
14/03/2018 4,000 0.20 ▲ 5.00 3,800 4,000 3,600 28,800 115,200,000
13/03/2018 3,800 0.10 ▲ 2.63 3,700 3,900 3,600 31,800 120,840,000
12/03/2018 3,700 0.10 ▲ 2.70 3,600 3,700 3,600 10,500 38,850,000
09/03/2018 3,600 0.00 ■■ 0.00 3,600 3,900 3,500 20,800 74,880,000
08/03/2018 3,600 -0.40 ▼ -11.11 4,000 4,000 3,600 34,500 124,200,000
07/03/2018 4,000 -0.20 ▼ -5.00 4,200 4,000 3,800 16,300 65,200,000
06/03/2018 4,200 -0.10 ▼ -2.38 4,300 4,200 3,900 25,700 107,940,000
05/03/2018 4,300 0.20 ▲ 4.65 4,100 4,300 3,700 90,300 388,290,000
02/03/2018 4,100 -0.20 ▼ -4.88 4,300 4,300 3,900 106,000 434,600,000
01/03/2018 4,300 0.10 ▲ 2.33 4,200 4,500 4,100 85,800 368,940,000
28/02/2018 4,200 -0.40 ▼ -9.52 4,600 5,000 4,200 83,300 349,860,000
27/02/2018 4,600 -0.50 ▼ -10.87 5,100 5,500 4,600 169,300 778,780,000
26/02/2018 5,100 0.40 ▲ 7.84 4,700 5,100 4,800 89,000 453,900,000
23/02/2018 4,700 0.00 ■■ 0.00 4,700 5,000 4,500 30,200 141,940,000
22/02/2018 4,700 -0.30 ▼ -6.38 5,000 5,200 4,700 28,800 135,360,000
21/02/2018 5,000 0.00 ■■ 0.00 5,000 5,500 4,700 69,200 346,000,000
13/02/2018 5,000 0.20 ▲ 4.00 4,800 5,000 4,600 27,800 139,000,000
12/02/2018 4,800 0.00 ■■ 0.00 4,800 5,200 4,400 26,700 128,160,000
09/02/2018 4,800 0.30 ▲ 6.25 4,500 4,900 4,500 231,200 1,109,760,000
08/02/2018 4,500 0.40 ▲ 8.89 4,100 4,500 4,500 104,000 468,000,000
07/02/2018 4,100 0.30 ▲ 7.32 3,800 4,100 3,800 42,600 174,660,000
06/02/2018 3,800 0.20 ▲ 5.26 3,600 3,900 3,400 48,700 185,060,000
05/02/2018 3,600 0.10 ▲ 2.78 3,500 3,800 3,400 79,200 285,120,000
02/02/2018 3,500 0.00 ■■ 0.00 3,500 3,600 3,300 22,800 79,800,000
01/02/2018 3,500 0.10 ▲ 2.86 3,400 3,500 3,500 5,600 19,600,000
31/01/2018 3,400 -0.10 ▼ -2.94 3,500 3,600 3,400 49,800 169,320,000
30/01/2018 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 33,800 118,300,000
29/01/2018 3,500 -0.30 ▼ -8.57 3,800 3,700 3,500 10,700 37,450,000
26/01/2018 3,800 0.30 ▲ 7.89 3,500 3,800 3,400 18,300 69,540,000
25/01/2018 3,500 -0.10 ▼ -2.86 3,600 3,700 3,400 46,300 162,050,000
24/01/2018 3,600 -0.30 ▼ -8.33 4,200 3,700 3,600 54,400 195,840,000
23/01/2018 3,900 -0.30 ▼ -7.69 4,200 4,600 3,800 82,000 319,800,000
22/01/2018 4,200 0.30 ▲ 7.14 3,900 4,200 4,200 22,300 93,660,000
19/01/2018 3,900 0.30 ▲ 7.69 3,600 3,900 3,900 172,700 673,530,000
18/01/2018 3,600 0.30 ▲ 8.33 3,300 3,600 3,600 5,000 18,000,000
17/01/2018 3,300 0.30 ▲ 9.09 3,000 3,300 3,000 34,900 115,170,000
16/01/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 55,000 165,000,000
15/01/2018 3,000 -0.10 ▼ -3.33 3,100 3,100 2,900 20,800 62,400,000
12/01/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 12,300 38,130,000
11/01/2018 3,100 -3.10 ▼ -100.00 3,100 0 0 0 0
10/01/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 7,700 23,870,000
09/01/2018 3,100 0.10 ▲ 3.23 3,000 3,100 3,000 300 930,000
08/01/2018 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 4,300 12,900,000
05/01/2018 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 700 2,100,000
04/01/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 800 2,320,000
03/01/2018 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 10,300 29,870,000
02/01/2018 2,900 -0.30 ▼ -10.34 3,200 3,000 2,900 18,300 53,070,000
29/12/2017 3,200 0.20 ▲ 6.25 3,000 3,200 2,800 8,800 28,160,000
28/12/2017 3,000 0.00 ■■ 0.00 3,000 3,000 2,700 21,600 64,800,000
27/12/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 2,000 6,000,000
26/12/2017 3,000 -0.10 ▼ -3.33 3,100 3,200 3,000 49,500 148,500,000
25/12/2017 3,100 -0.10 ▼ -3.23 3,200 3,100 3,100 42,000 130,200,000
22/12/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,400 7,680,000
21/12/2017 3,200 -3.20 ▼ -100.00 3,200 0 0 0 0
20/12/2017 3,200 -0.10 ▼ -3.13 3,300 3,200 3,200 4,000 12,800,000
19/12/2017 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
18/12/2017 3,300 -3.30 ▼ -100.00 3,300 0 0 0 0
15/12/2017 3,100 -0.20 ▼ -6.45 3,300 3,100 3,100 400 1,240,000
14/12/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
13/12/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,000 12,800,000
12/12/2017 3,300 -0.10 ▼ -3.03 3,400 3,300 3,300 1,000 3,300,000
11/12/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 5,000 17,000,000
08/12/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,000 3,300,000
07/12/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 30,300 99,990,000
04/12/2017 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 5,400 17,820,000
01/12/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 9,500 32,300,000
30/11/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 35,500 120,700,000
29/11/2017 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 67,600 223,080,000
28/11/2017 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 7,600 25,080,000
24/11/2017 3,300 0.10 ▲ 3.12 3,200 3,300 3,100 10,700 35,310,000
23/11/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 28,900 92,480,000
22/11/2017 3,200 0.20 ▲ 6.67 3,200 3,200 3,100 7,000 22,400,000
21/11/2017 3,000 -0.20 ▼ -6.25 3,100 3,200 3,000 12,500 37,500,000
17/11/2017 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 900 2,880,000
16/11/2017 3,000 -0.20 ▼ -6.25 3,100 3,100 3,000 12,700 38,100,000
15/11/2017 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 6,800 21,760,000
14/11/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 8,800 27,280,000
13/11/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,900 8,990,000
10/11/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 16,910 52,421,000
09/11/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 300 930,000
08/11/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,600 4,960,000
07/11/2017 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 15,200 47,120,000
06/11/2017 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 25,800 77,400,000
03/11/2017 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 4,100 12,300,000
02/11/2017 3,100 0.10 ▲ 3.33 3,000 3,200 3,000 30,700 95,170,000
01/11/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 5,000 15,000,000
31/10/2017 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 15,400 46,200,000
30/10/2017 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 14,000 42,000,000
27/10/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
26/10/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 11,100 34,410,000
25/10/2017 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 114 353,400
24/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 8,200 24,600,000
23/10/2017 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 8,000 24,000,000
20/10/2017 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 20,500 61,500,000
19/10/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 21,100 65,410,000
18/10/2017 3,100 0.10 ▲ 3.33 2,900 3,100 2,900 19,700 61,070,000
17/10/2017 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 9,300 27,900,000
16/10/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
13/10/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 400 1,240,000
12/10/2017 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 46,000 142,600,000
11/10/2017 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 10,400 32,240,000
10/10/2017 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 1,000 3,100,000
09/10/2017 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 1,400 4,620,000
06/10/2017 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 100 310,000
05/10/2017 3,000 0.10 ▲ 3.45 2,800 3,000 2,800 4,900 14,700,000
04/10/2017 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 4,600 13,340,000
03/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 20,300 60,900,000
02/10/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
29/09/2017 3,000 -0.30 ▼ -9.09 3,000 3,000 3,000 100 300,000
28/09/2017 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 30,900 101,970,000
27/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
26/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 100 320,000
25/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
22/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
21/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
20/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
19/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
18/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
15/09/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 3,900 12,480,000
14/09/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 1,900 6,080,000
13/09/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
12/09/2017 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 300 960,000
11/09/2017 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 4,900 15,190,000
08/09/2017 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 3,600 11,520,000
07/09/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 200 660,000
06/09/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
05/09/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
01/09/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
31/08/2017 3,300 0.00 ■■ 0.00 3,100 3,300 3,100 4,800 15,840,000
30/08/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 2,800 9,240,000
29/08/2017 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 100 330,000
28/08/2017 3,100 -0.10 ▼ -3.12 3,000 3,100 3,000 9,500 29,450,000
25/08/2017 3,200 0.00 ■■ 0.00 2,900 3,200 2,900 9,500 30,400,000
24/08/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
23/08/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
22/08/2017 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 300 960,000
21/08/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 3,800 12,540,000
18/08/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 3,800 12,540,000
17/08/2017 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 200 660,000
16/08/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
15/08/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 6,400 21,760,000
14/08/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
11/08/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 16,400 55,760,000
10/08/2017 3,300 -0.10 ▼ -2.94 3,300 3,400 3,300 14,800 48,840,000
09/08/2017 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 51,800 176,120,000
08/08/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 5,500 19,250,000
07/08/2017 3,500 0.20 ▲ 6.06 3,400 3,500 3,400 19,720 69,020,000
04/08/2017 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 4,800 15,840,000
03/08/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 10,200 34,680,000
02/08/2017 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 7,200 23,760,000
01/08/2017 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 11,600 37,120,000
31/07/2017 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 7,800 25,740,000
28/07/2017 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 4,800 15,360,000
27/07/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,400 4,340,000
26/07/2017 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 21,900 67,890,000
25/07/2017 3,000 -0.30 ▼ -9.09 3,200 3,200 3,000 22,800 68,400,000
24/07/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
21/07/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 6,200 20,460,000
20/07/2017 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 16,000 52,800,000
19/07/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 200 680,000
18/07/2017 3,400 -0.10 ▼ -2.86 3,400 3,500 3,400 874 2,971,600
17/07/2017 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 3,100 10,850,000
14/07/2017 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 6,700 22,780,000
13/07/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 20,100 68,340,000
12/07/2017 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 12,400 40,920,000
11/07/2017 3,400 -0.10 ▼ -2.86 3,300 3,400 3,300 6,100 20,740,000
10/07/2017 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 500 1,750,000
07/07/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 6,100 21,350,000
06/07/2017 3,500 -0.10 ▼ -2.78 3,500 3,500 3,300 8,200 28,700,000
05/07/2017 3,600 0.30 ▲ 9.09 3,200 3,600 3,200 63,800 229,680,000
04/07/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 25,200 83,160,000
03/07/2017 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 24,300 80,190,000
30/06/2017 3,100 0.00 ■■ 0.00 3,100 3,300 3,100 45,200 140,120,000
29/06/2017 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 5,700 17,670,000
28/06/2017 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 12,600 39,060,000
27/06/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,000 4,400 14,080,000
26/06/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 11,600 37,120,000
23/06/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 8,100 25,920,000
22/06/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 8,100 25,920,000
21/06/2017 3,200 0.10 ▲ 3.23 3,200 3,200 3,100 3,700 11,840,000
20/06/2017 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 4,700 14,570,000
19/06/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 200 640,000
16/06/2017 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 22,000 70,400,000
15/06/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 900 2,880,000
14/06/2017 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 13,900 44,480,000
13/06/2017 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 8,000 26,400,000
09/06/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 3,400 10,540,000
08/06/2017 3,100 -0.20 ▼ -6.06 3,100 3,200 3,100 22,100 68,510,000
07/06/2017 3,300 0.10 ▲ 3.12 3,100 3,300 3,100 2,800 9,240,000
06/06/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 100 320,000
05/06/2017 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 6,100 19,520,000
02/06/2017 3,100 -0.10 ▼ -3.12 3,000 3,100 3,000 16,500 51,150,000
01/06/2017 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 200 640,000
31/05/2017 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 15,200 47,120,000
30/05/2017 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 10,200 31,620,000
29/05/2017 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 2,400 7,200,000
26/05/2017 3,100 -0.20 ▼ -6.06 3,200 3,200 3,100 4,000 12,400,000
25/05/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 4,300 14,190,000
24/05/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
23/05/2017 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 100 330,000
22/05/2017 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 39,600 122,760,000
19/05/2017 3,200 0.20 ▲ 6.67 3,000 3,200 3,000 2,600 8,320,000
18/05/2017 3,000 -0.30 ▼ -9.09 3,000 3,000 3,000 38,200 114,600,000
17/05/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 300 990,000
16/05/2017 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 5,200 17,160,000
15/05/2017 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 2,800 8,960,000
09/05/2017 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 1,400 4,900,000
08/05/2017 3,300 0.30 ▲ 10.00 3,000 3,300 3,000 23,400 77,220,000
05/05/2017 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,000 3,000,000
04/05/2017 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 1,200 3,600,000
03/05/2017 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 11,200 32,480,000
28/04/2017 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 0 0
27/04/2017 3,000 -0.20 ▼ -6.25 2,900 3,000 2,900 12,600 37,800,000
26/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/04/2017 3,200 0.00 ■■ 0.00 2,900 3,200 2,900 3,800 12,160,000
24/04/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
21/04/2017 3,200 0.10 ▲ 3.23 3,300 3,300 3,100 300 960,000
20/04/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
19/04/2017 3,100 0.00 ■■ 0.00 3,300 3,300 3,100 610 1,891,000
18/04/2017 3,100 -0.20 ▼ -6.06 3,100 3,100 3,100 100 310,000
17/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
14/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
13/04/2017 3,300 -0.30 ▼ -8.33 3,300 3,300 3,300 100 330,000
12/04/2017 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
11/04/2017 3,600 0.30 ▲ 9.09 3,600 3,600 3,600 100 360,000
10/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
07/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
05/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
04/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
03/04/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
31/03/2017 3,300 -0.20 ▼ -5.71 3,200 3,300 3,200 600 1,980,000
30/03/2017 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 100 350,000
29/03/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
28/03/2017 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 700 2,310,000
27/03/2017 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 13,300 43,890,000
24/03/2017 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 12,300 41,820,000
23/03/2017 3,300 -0.10 ▼ -2.94 3,100 3,300 3,100 5,200 17,160,000
22/03/2017 3,400 0.00 ■■ 0.00 3,100 3,400 3,100 400 1,360,000
21/03/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
20/03/2017 3,400 0.00 ■■ 0.00 3,500 3,500 3,400 1,100 3,740,000
17/03/2017 3,400 0.20 ▲ 6.25 3,300 3,400 3,300 8,500 28,900,000
16/03/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,300 13,760,000
15/03/2017 3,200 -0.30 ▼ -8.57 3,300 3,400 3,200 12,000 38,400,000
14/03/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
13/03/2017 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 200 700,000
10/03/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
09/03/2017 3,400 -0.10 ▼ -2.86 3,300 3,400 3,200 2,200 7,480,000
08/03/2017 3,500 0.10 ▲ 2.94 3,500 3,500 3,500 150 525,000
07/03/2017 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 8,500 28,900,000
06/03/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,000 5,400 17,280,000
03/03/2017 3,200 0.10 ▲ 3.23 3,100 3,300 3,100 41,900 134,080,000
02/03/2017 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
01/03/2017 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 12,000 37,200,000
28/02/2017 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
27/02/2017 3,200 -0.10 ▼ -3.03 3,200 3,200 3,000 6,600 21,120,000
24/02/2017 3,300 -0.10 ▼ -2.94 3,100 3,300 3,100 3,900 12,870,000
23/02/2017 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 1,100 3,740,000
22/02/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
21/02/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,100 13,300 45,220,000
20/02/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,100 3,800 12,920,000
17/02/2017 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 10,800 36,720,000
16/02/2017 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 9,300 29,760,000
15/02/2017 3,100 -0.10 ▼ -3.12 3,500 3,500 3,100 18,900 58,590,000
14/02/2017 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 5,900 18,880,000
13/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
10/02/2017 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 100 330,000
09/02/2017 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 100 330,000
08/02/2017 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 2,010 6,432,000
07/02/2017 3,300 -0.30 ▼ -8.33 3,300 3,300 3,300 6,700 22,110,000
06/02/2017 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 2,000 7,200,000
03/02/2017 3,600 0.00 ■■ 0.00 3,300 3,600 3,300 2,200 7,920,000
02/02/2017 3,600 0.10 ▲ 2.86 3,600 3,600 3,600 100 360,000
25/01/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
24/01/2017 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 0 0
23/01/2017 3,500 0.20 ▲ 6.06 3,500 3,600 3,000 3,500 12,250,000
20/01/2017 3,300 -0.10 ▼ -2.94 3,200 3,300 3,200 800 2,640,000
19/01/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
18/01/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
17/01/2017 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 67,000 227,800,000
16/01/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
13/01/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 100 340,000
12/01/2017 3,400 0.00 ■■ 0.00 3,300 3,400 3,300 5,000 17,000,000
11/01/2017 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 4,600 15,640,000
10/01/2017 3,500 -0.10 ▼ -2.78 3,400 3,500 3,400 2,500 8,750,000
09/01/2017 3,600 0.30 ▲ 9.09 3,300 3,600 3,300 4,100 14,760,000
06/01/2017 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 300 990,000
05/01/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 10 34,000
04/01/2017 3,400 0.00 ■■ 0.00 3,200 3,400 3,200 5,600 19,040,000
03/01/2017 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
30/12/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
29/12/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 0 0
28/12/2016 3,400 0.20 ▲ 6.25 3,200 3,500 3,000 4,900 16,660,000
27/12/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 5,100 16,320,000
26/12/2016 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 5,800 17,980,000
23/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
22/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 4,000 12,800,000
21/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 8,100 25,920,000
20/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
19/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
16/12/2016 3,200 0.00 ■■ 0.00 2,900 3,200 2,900 7,800 24,960,000
15/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 6,000 19,200,000
13/12/2016 3,200 -0.10 ▼ -3.03 3,200 3,200 3,200 14,000 44,800,000
12/12/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
09/12/2016 3,300 0.10 ▲ 3.12 3,300 3,300 3,300 500 1,650,000
08/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 34,000 108,800,000
07/12/2016 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 11,300 36,160,000
06/12/2016 3,400 0.20 ▲ 6.25 3,200 3,500 3,200 17,200 58,480,000
05/12/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
02/12/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 7,800 24,960,000
01/12/2016 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 7,000 21,700,000
30/11/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 10,100 32,320,000
29/11/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 500 1,600,000
28/11/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
25/11/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 3,300 10,560,000
24/11/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 7,200 23,040,000
23/11/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 6,400 20,480,000
22/11/2016 3,100 0.00 ■■ 0.00 2,900 3,200 2,900 14,600 45,260,000
21/11/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 14,300 44,330,000
18/11/2016 3,100 0.00 ■■ 0.00 3,300 3,300 2,900 4,000 12,400,000
17/11/2016 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 5,400 16,740,000
16/11/2016 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 700 2,170,000
15/11/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
14/11/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 1,700 5,440,000
11/11/2016 3,200 -0.10 ▼ -3.03 3,100 3,200 3,100 2,100 6,720,000
10/11/2016 3,300 0.10 ▲ 3.12 3,100 3,300 3,000 3,600 11,880,000
09/11/2016 3,200 -0.10 ▼ -3.03 3,100 3,200 3,100 14,600 46,720,000
08/11/2016 3,300 0.10 ▲ 3.12 3,200 3,300 3,200 113,500 374,550,000
07/11/2016 3,200 0.00 ■■ 0.00 3,400 3,400 3,200 50,400 161,280,000
04/11/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 10,100 32,320,000
03/11/2016 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 12,000 37,200,000
02/11/2016 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 12,400 39,680,000
01/11/2016 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 6,700 21,440,000
31/10/2016 3,000 -0.20 ▼ -6.25 3,000 3,000 3,000 100 300,000
28/10/2016 3,200 -0.30 ▼ -8.57 3,200 3,200 3,200 6,300 20,160,000
27/10/2016 3,500 0.10 ▲ 2.94 3,500 3,700 3,100 4,300 15,050,000
26/10/2016 3,400 0.30 ▲ 9.68 3,200 3,400 3,200 200 680,000
25/10/2016 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 28,700 88,970,000
24/10/2016 2,900 -0.20 ▼ -6.45 3,000 3,000 2,900 1,000 2,900,000
21/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 200 620,000
20/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 7,100 22,010,000
19/10/2016 3,100 -0.30 ▼ -8.82 3,300 3,300 3,100 6,100 18,910,000
18/10/2016 3,400 0.10 ▲ 3.03 3,400 3,600 3,400 1,500 5,100,000
17/10/2016 3,300 -0.10 ▼ -2.94 3,300 3,300 3,100 11,600 38,280,000
14/10/2016 3,400 0.10 ▲ 3.03 3,300 3,400 3,300 1,000 3,400,000
13/10/2016 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 0 0
12/10/2016 3,300 0.10 ▲ 3.12 3,000 3,300 3,000 12,500 41,250,000
11/10/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,000 6,800 21,760,000
10/10/2016 3,100 -0.10 ▼ -3.12 3,100 3,200 3,100 20,110 62,341,000
07/10/2016 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 3,000 9,600,000
06/10/2016 3,200 0.10 ▲ 3.23 3,000 3,200 3,000 15,900 50,880,000
05/10/2016 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 18,100 56,110,000
04/10/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 21,000 65,100,000
03/10/2016 3,100 0.10 ▲ 3.33 3,000 3,200 3,000 17,000 52,700,000
30/09/2016 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,900 29,700,000
29/09/2016 3,000 -0.10 ▼ -3.23 2,900 3,000 2,900 10,400 31,200,000
28/09/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 12,700 39,370,000
27/09/2016 3,000 0.10 ▲ 3.45 3,000 3,100 2,900 31,600 94,800,000
26/09/2016 2,900 -0.20 ▼ -6.45 3,000 3,000 2,900 12,900 37,410,000
23/09/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 9,400 29,140,000
22/09/2016 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 6,600 20,460,000
21/09/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 4,400 13,640,000
20/09/2016 3,000 0.10 ▲ 3.45 3,000 3,000 2,900 4,800 14,400,000
19/09/2016 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 1,900 5,510,000
16/09/2016 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 27,710 83,130,000
15/09/2016 2,900 0.20 ▲ 7.41 2,800 2,900 2,800 28,800 83,520,000
14/09/2016 2,700 -0.10 ▼ -3.57 2,900 2,900 2,600 24,400 65,880,000
13/09/2016 2,800 -0.10 ▼ -3.45 2,800 2,900 2,800 17,200 48,160,000
12/09/2016 2,900 -0.20 ▼ -6.45 3,200 3,200 2,900 1,800 5,220,000
09/09/2016 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 1,100 3,410,000
08/09/2016 2,900 -0.10 ▼ -3.33 2,900 2,900 2,900 14,700 42,630,000
07/09/2016 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 2,800 8,400,000
06/09/2016 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 11,900 35,700,000
05/09/2016 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 6,500 19,500,000
01/09/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 12,100 37,510,000
31/08/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,000 18,300 56,730,000
30/08/2016 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 22,000 66,000,000
29/08/2016 3,100 -0.20 ▼ -6.06 3,200 3,200 3,100 45,910 142,321,000
26/08/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 12,100 39,930,000
25/08/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 21,200 69,960,000
24/08/2016 3,300 0.10 ▲ 3.12 3,300 3,300 3,200 2,800 9,240,000
23/08/2016 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 10,100 32,320,000
22/08/2016 3,200 0.20 ▲ 6.67 3,100 3,200 3,100 8,400 26,880,000
19/08/2016 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 31,600 94,800,000
18/08/2016 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 12,200 36,600,000
17/08/2016 3,100 0.10 ▲ 3.33 3,000 3,100 3,000 2,700 8,370,000
16/08/2016 3,000 -0.10 ▼ -3.23 3,000 3,000 3,000 28,000 84,000,000
15/08/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 2,100 6,510,000
12/08/2016 3,100 0.10 ▲ 3.33 3,100 3,100 3,100 29,100 90,210,000
11/08/2016 3,000 0.00 ■■ 0.00 3,000 3,100 2,800 137,200 411,600,000
10/08/2016 3,000 -0.10 ▼ -3.23 2,900 3,000 2,900 1,100 3,300,000
09/08/2016 3,100 0.00 ■■ 0.00 2,900 3,100 2,800 8,600 26,660,000
08/08/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 0 0
05/08/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 6,800 21,080,000
04/08/2016 3,100 -0.10 ▼ -3.12 3,000 3,200 3,000 3,100 9,610,000
03/08/2016 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 0 0
02/08/2016 3,200 -0.10 ▼ -3.03 3,100 3,200 3,100 5,200 16,640,000
01/08/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 37,100 122,430,000
29/07/2016 3,300 0.00 ■■ 0.00 3,200 3,300 3,200 25,500 84,150,000
28/07/2016 3,300 0.20 ▲ 6.45 3,300 3,400 3,100 13,800 45,540,000
27/07/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 6,800 21,080,000
26/07/2016 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 10,500 32,550,000
25/07/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 1,100 3,410,000
22/07/2016 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 3,100 9,610,000
21/07/2016 3,100 -0.10 ▼ -3.12 3,100 3,300 3,000 8,500 26,350,000
20/07/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 600 1,920,000
19/07/2016 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 4,900 15,190,000
18/07/2016 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 2,600 8,320,000
15/07/2016 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 3,200 9,920,000
14/07/2016 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 13,700 42,470,000
13/07/2016 3,200 0.10 ▲ 3.23 3,300 3,400 3,100 16,100 51,520,000
12/07/2016 3,100 0.00 ■■ 0.00 3,200 3,200 3,100 6,100 18,910,000
11/07/2016 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 5,400 16,740,000
08/07/2016 3,300 -0.10 ▼ -2.94 3,300 3,300 3,300 6,900 22,770,000
07/07/2016 3,400 0.00 ■■ 0.00 3,400 3,400 3,300 13,900 47,260,000
06/07/2016 3,400 0.10 ▲ 3.03 3,300 3,400 3,200 28,700 97,580,000
05/07/2016 3,300 -0.10 ▼ -2.94 3,400 3,400 3,300 29,100 96,030,000
04/07/2016 3,400 -0.30 ▼ -8.11 3,600 3,600 3,400 30,600 104,040,000
01/07/2016 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 27,200 100,640,000
30/06/2016 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 10,800 38,880,000
29/06/2016 3,400 0.00 ■■ 0.00 3,400 3,500 3,400 26,200 89,080,000
28/06/2016 3,400 -0.10 ▼ -2.86 3,400 3,400 3,400 600 2,040,000
27/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 7,700 26,950,000
24/06/2016 3,500 -0.10 ▼ -2.78 3,400 3,500 3,300 24,100 84,350,000
23/06/2016 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 2,100 7,560,000
22/06/2016 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 5,200 18,200,000
21/06/2016 3,500 -0.10 ▼ -2.78 3,500 3,600 3,400 11,300 39,550,000
20/06/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 6,700 24,120,000
17/06/2016 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 5,100 18,360,000
16/06/2016 3,600 0.20 ▲ 5.88 3,500 3,600 3,500 12,300 44,280,000
15/06/2016 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 10,400 35,360,000
14/06/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 300 1,080,000
13/06/2016 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 9,900 35,640,000
10/06/2016 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 34,900 122,150,000
09/06/2016 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 21,200 74,200,000
08/06/2016 3,700 0.10 ▲ 2.78 3,700 3,700 3,600 18,200 67,340,000
07/06/2016 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 5,000 18,000,000
06/06/2016 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 6,700 25,460,000
03/06/2016 3,800 0.10 ▲ 2.70 3,700 3,800 3,500 23,800 90,440,000
02/06/2016 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 38,300 141,710,000
01/06/2016 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 9,410 34,817,000
31/05/2016 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 42,900 163,020,000
30/05/2016 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 6,500 24,050,000
27/05/2016 3,700 0.10 ▲ 2.78 3,600 3,700 3,600 9,800 36,260,000
26/05/2016 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 12,940 46,584,000
25/05/2016 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 24,400 87,840,000
24/05/2016 3,600 0.10 ▲ 2.86 3,400 3,600 3,400 7,710 27,756,000
23/05/2016 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 17,300 60,550,000
20/05/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 1,100 4,070,000
19/05/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 11,300 41,810,000
18/05/2016 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 2,400 8,880,000
17/05/2016 3,700 -0.10 ▼ -2.63 3,700 3,700 3,700 8,200 30,340,000
16/05/2016 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
13/05/2016 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 1,700 6,460,000
12/05/2016 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 4,600 17,480,000
11/05/2016 3,700 -0.20 ▼ -5.13 3,800 3,800 3,700 23,800 88,060,000
10/05/2016 3,900 0.10 ▲ 2.63 3,800 3,900 3,600 53,200 207,480,000
09/05/2016 3,800 -0.20 ▼ -5.00 3,900 3,900 3,800 3,100 11,780,000
06/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 27,400 109,600,000
05/05/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 19,600 78,400,000
04/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 1,400 5,600,000
29/04/2016 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 1,300 5,200,000
28/04/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 5,300 20,670,000
27/04/2016 3,900 -0.10 ▼ -2.50 3,900 3,900 3,900 4,000 15,600,000
26/04/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 4,100 16,400,000
25/04/2016 4,000 0.10 ▲ 2.56 4,000 4,100 3,900 15,000 60,000,000
22/04/2016 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 10,100 39,390,000
21/04/2016 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 2,800 10,920,000
20/04/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,300 5,200,000
19/04/2016 4,000 -0.10 ▼ -2.44 4,000 4,000 4,000 14,100 56,400,000
15/04/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 14,900 61,090,000
14/04/2016 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 20,100 82,410,000
13/04/2016 4,000 -0.10 ▼ -2.44 4,100 4,100 3,700 12,300 49,200,000
12/04/2016 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 22,100 90,610,000
11/04/2016 4,200 -0.10 ▼ -2.33 4,300 4,400 4,200 6,800 28,560,000
08/04/2016 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 23,408 100,654,400
07/04/2016 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 11,400 47,880,000
06/04/2016 4,300 0.10 ▲ 2.38 4,300 4,300 4,100 13,500 58,050,000
05/04/2016 4,200 0.00 ■■ 0.00 4,100 4,300 4,100 25,600 107,520,000
04/04/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 7,100 29,820,000
01/04/2016 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 22,100 92,820,000
31/03/2016 4,300 0.20 ▲ 4.88 4,100 4,400 4,100 61,300 263,590,000
30/03/2016 4,100 -0.10 ▼ -2.38 4,200 4,200 4,000 27,800 113,980,000
29/03/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 13,400 56,280,000
28/03/2016 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 26,200 110,040,000
25/03/2016 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 10,000 44,000,000
24/03/2016 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 14,800 63,640,000
23/03/2016 4,400 -0.10 ▼ -2.22 4,500 4,500 4,100 30,000 132,000,000
22/03/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 5,700 25,650,000
21/03/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 21,200 95,400,000
18/03/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 14,900 67,050,000
17/03/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 14,700 66,150,000
16/03/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 10,000 45,000,000
15/03/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 25,700 115,650,000
14/03/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 86,200 387,900,000
11/03/2016 4,500 -0.20 ▼ -4.26 4,700 4,800 4,500 30,400 136,800,000
10/03/2016 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 16,500 77,550,000
09/03/2016 4,800 0.20 ▲ 4.35 4,600 5,000 4,600 96,700 464,160,000
08/03/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 32,300 148,580,000
07/03/2016 4,600 0.10 ▲ 2.22 4,600 4,700 4,600 63,200 290,720,000
04/03/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 18,100 81,450,000
03/03/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 13,300 59,850,000
02/03/2016 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 20,400 91,800,000
01/03/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 36,100 166,060,000
29/02/2016 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 33,600 151,200,000
26/02/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 7,100 32,660,000
25/02/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 6,100 28,060,000
24/02/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 11,900 54,740,000
23/02/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 2,100 9,660,000
22/02/2016 4,600 -0.10 ▼ -2.13 4,600 4,600 4,500 32,200 148,120,000
19/02/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 15,500 72,850,000
18/02/2016 4,700 -0.10 ▼ -2.08 4,700 4,700 4,700 61,100 287,170,000
17/02/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 61,800 296,640,000
16/02/2016 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 4,700 22,560,000
15/02/2016 4,800 0.10 ▲ 2.13 4,700 4,800 4,700 22,500 108,000,000
05/02/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 18,500 86,950,000
04/02/2016 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 27,600 129,720,000
03/02/2016 4,700 0.10 ▲ 2.17 4,500 4,700 4,500 21,300 100,110,000
02/02/2016 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 70,100 322,460,000
01/02/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 11,200 52,640,000
29/01/2016 4,700 0.10 ▲ 2.17 4,700 4,700 4,500 10,000 47,000,000
28/01/2016 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 25,000 115,000,000
27/01/2016 4,500 0.20 ▲ 4.65 4,400 4,500 4,300 27,200 122,400,000
26/01/2016 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 8,000 34,400,000
25/01/2016 4,400 0.20 ▲ 4.76 4,200 4,400 4,200 24,600 108,240,000
22/01/2016 4,200 -0.10 ▼ -2.33 4,200 4,200 4,100 21,600 90,720,000
21/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 51,900 223,170,000
20/01/2016 4,300 -0.10 ▼ -2.27 4,300 4,400 4,200 27,700 119,110,000
19/01/2016 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 44,400 195,360,000
18/01/2016 4,300 -0.10 ▼ -2.27 4,400 4,400 4,200 48,100 206,830,000
15/01/2016 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 15,500 68,200,000
14/01/2016 4,500 -0.10 ▼ -2.17 4,500 4,600 4,300 14,600 65,700,000
13/01/2016 4,600 0.00 ■■ 0.00 4,600 5,000 4,500 26,300 120,980,000
12/01/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,300 29,100 133,860,000
11/01/2016 4,500 0.00 ■■ 0.00 4,500 4,600 4,200 14,700 66,150,000
08/01/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 8,900 40,050,000
07/01/2016 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 45,900 206,550,000
06/01/2016 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 204,400 940,240,000
05/01/2016 4,400 -0.20 ▼ -4.35 4,500 4,600 4,400 9,900 43,560,000
04/01/2016 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 3,400 15,640,000
31/12/2015 4,500 -0.10 ▼ -2.17 4,500 4,600 4,400 121,400 546,300,000
30/12/2015 4,600 0.10 ▲ 2.22 4,500 4,600 4,500 6,800 31,280,000
29/12/2015 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 7,700 34,650,000
28/12/2015 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 42,900 184,470,000
25/12/2015 4,400 -0.10 ▼ -2.22 4,400 4,500 4,400 10,300 45,320,000
24/12/2015 4,500 -0.10 ▼ -2.17 4,500 4,600 4,500 6,100 27,450,000
23/12/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 3,810 17,526,000
22/12/2015 4,600 -0.10 ▼ -2.13 4,600 4,600 4,500 59,300 272,780,000
21/12/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 74,100 348,270,000
18/12/2015 4,700 0.20 ▲ 4.44 4,500 4,700 4,500 50,310 236,457,000
17/12/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 6,300 28,350,000
16/12/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 400 1,800,000
15/12/2015 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 6,300 28,350,000
14/12/2015 4,400 -0.20 ▼ -4.35 4,600 4,600 4,300 228,000 1,003,200,000
11/12/2015 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 13,600 62,560,000
10/12/2015 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 15,500 72,850,000
09/12/2015 4,700 0.10 ▲ 2.17 4,700 4,700 4,600 81,000 380,700,000
08/12/2015 4,600 0.10 ▲ 2.22 4,400 4,700 4,300 258,000 1,186,800,000
07/12/2015 4,500 0.10 ▲ 2.27 4,300 4,500 4,300 8,100 36,450,000
04/12/2015 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 19,300 84,920,000
03/12/2015 4,300 -0.10 ▼ -2.27 4,300 4,400 4,300 3,500 15,050,000
02/12/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 27,200 119,680,000
01/12/2015 4,400 0.10 ▲ 2.33 4,300 4,500 4,300 31,500 138,600,000
30/11/2015 4,300 0.00 ■■ 0.00 4,500 4,500 4,200 12,800 55,040,000
27/11/2015 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 18,400 79,120,000
26/11/2015 4,500 0.20 ▲ 4.65 4,300 4,500 4,300 15,000 67,500,000
25/11/2015 4,300 0.10 ▲ 2.38 4,200 4,400 4,000 109,100 469,130,000
24/11/2015 4,200 -0.20 ▼ -4.55 4,400 4,400 4,200 101,800 427,560,000
23/11/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 9,300 40,920,000
20/11/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 3,000 13,200,000
19/11/2015 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 118,000 519,200,000
18/11/2015 4,500 -0.10 ▼ -2.17 4,500 4,500 4,400 156,900 706,050,000
17/11/2015 4,600 -0.20 ▼ -4.17 4,700 4,800 4,400 20,900 96,140,000
16/11/2015 4,800 0.00 ■■ 0.00 4,900 4,900 4,800 72,102 346,089,600
13/11/2015 4,800 0.10 ▲ 2.13 4,700 4,900 4,700 132,000 633,600,000
12/11/2015 4,700 0.30 ▲ 6.82 4,500 4,700 4,400 156,808 736,997,600
11/11/2015 4,400 0.00 ■■ 0.00 4,400 4,600 4,400 70,300 309,320,000
10/11/2015 4,400 -0.20 ▼ -4.35 4,600 4,600 4,400 6,700 29,480,000
09/11/2015 4,600 0.10 ▲ 2.22 4,300 4,600 4,300 25,800 118,680,000
06/11/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 50,120 225,540,000
05/11/2015 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 37,700 169,650,000
04/11/2015 4,600 0.20 ▲ 4.55 4,400 4,600 4,400 17,800 81,880,000
03/11/2015 4,400 0.10 ▲ 2.33 4,300 4,400 4,200 15,208 66,915,200
02/11/2015 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 17,132 73,667,600
30/10/2015 4,200 0.10 ▲ 2.44 4,100 4,300 4,100 22,600 94,920,000
29/10/2015 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 46,400 190,240,000
28/10/2015 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 10,200 41,820,000
27/10/2015 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 17,200 68,800,000
26/10/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,900 26,300 102,570,000
23/10/2015 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 17,100 66,690,000
22/10/2015 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 21,500 83,850,000
21/10/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 9,600 36,480,000
20/10/2015 3,800 -0.10 ▼ -2.56 3,900 3,900 3,700 49,300 187,340,000
19/10/2015 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 200 780,000
16/10/2015 3,900 0.00 ■■ 0.00 3,900 4,000 3,700 43,100 168,090,000
15/10/2015 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 1,600 6,240,000
14/10/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10,100 38,380,000
13/10/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 30,100 114,380,000
12/10/2015 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 10,000 38,000,000
09/10/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 8,200 31,160,000
08/10/2015 3,800 0.00 ■■ 0.00 3,700 3,900 3,700 9,500 36,100,000
07/10/2015 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 19,800 75,240,000
06/10/2015 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 67,500 243,000,000
05/10/2015 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 10,200 38,760,000
02/10/2015 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 28,500 105,450,000
01/10/2015 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 37,200 137,640,000
30/09/2015 3,600 0.00 ■■ 0.00 3,600 3,800 3,600 23,400 84,240,000
29/09/2015 3,600 0.00 ■■ 0.00 3,700 3,800 3,600 21,500 77,400,000
28/09/2015 3,600 -0.20 ▼ -5.26 3,700 3,700 3,600 13,200 47,520,000
25/09/2015 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 12,100 45,980,000
24/09/2015 3,800 0.10 ▲ 2.70 3,700 3,800 3,600 12,800 48,640,000
23/09/2015 3,700 0.00 ■■ 0.00 3,700 3,700 3,500 16,700 61,790,000
22/09/2015 3,700 0.20 ▲ 5.71 3,600 3,700 3,500 16,200 59,940,000
21/09/2015 3,500 -0.10 ▼ -2.78 3,600 3,600 3,500 16,100 56,350,000
18/09/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,000 18,000,000
17/09/2015 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 22,400 80,640,000
16/09/2015 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 2,100 7,350,000
15/09/2015 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 7,200 24,480,000
14/09/2015 3,500 -0.20 ▼ -5.41 3,600 3,600 3,500 28,600 100,100,000
11/09/2015 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 44,300 163,910,000
10/09/2015 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 3,900 14,040,000
09/09/2015 3,600 0.10 ▲ 2.86 3,500 3,600 3,500 10,500 37,800,000
08/09/2015 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 18,000 63,000,000
07/09/2015 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 38,900 136,150,000
04/09/2015 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 15,600 54,600,000
03/09/2015 3,500 0.00 ■■ 0.00 3,300 3,500 3,300 38,300 134,050,000
01/09/2015 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 4,500 15,750,000
31/08/2015 3,400 -0.10 ▼ -2.86 3,500 3,500 3,300 26,500 90,100,000
28/08/2015 3,500 0.20 ▲ 6.06 3,300 3,500 3,300 37,000 129,500,000
27/08/2015 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 23,409 77,249,700
26/08/2015 3,300 0.30 ▲ 10.00 3,000 3,300 3,000 105,810 349,173,000
25/08/2015 3,000 -0.30 ▼ -9.09 3,200 3,300 3,000 220,101 660,303,000
24/08/2015 3,300 -0.30 ▼ -8.33 3,400 3,500 3,300 154,000 508,200,000
21/08/2015 3,600 -0.30 ▼ -7.69 3,700 3,900 3,600 47,200 169,920,000
20/08/2015 3,900 0.10 ▲ 2.63 3,700 3,900 3,600 15,600 60,840,000
19/08/2015 3,800 0.00 ■■ 0.00 3,600 3,800 3,600 2,400 9,120,000
18/08/2015 3,800 0.10 ▲ 2.70 3,600 3,800 3,600 2,200 8,360,000
17/08/2015 3,700 -0.20 ▼ -5.13 3,800 3,800 3,600 108,200 400,340,000
14/08/2015 3,900 -0.20 ▼ -4.88 3,900 3,900 3,800 23,900 93,210,000
13/08/2015 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 5,400 22,140,000
12/08/2015 4,100 0.00 ■■ 0.00 4,100 4,100 3,800 64,100 262,810,000
11/08/2015 4,100 -0.20 ▼ -4.65 4,300 4,500 4,000 35,000 143,500,000
10/08/2015 4,300 -0.20 ▼ -4.44 4,300 4,400 4,200 32,500 139,750,000
07/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 17,600 79,200,000
06/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 33,800 152,100,000
05/08/2015 4,500 -0.10 ▼ -2.17 4,600 4,700 4,400 23,400 105,300,000
04/08/2015 4,600 0.10 ▲ 2.22 4,400 4,600 4,300 22,700 104,420,000
03/08/2015 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 5,900 26,550,000
31/07/2015 4,600 0.00 ■■ 0.00 4,700 4,700 4,400 17,200 79,120,000
30/07/2015 4,600 -0.10 ▼ -2.13 4,600 4,700 4,500 7,700 35,420,000
29/07/2015 4,700 0.30 ▲ 6.82 4,400 4,700 4,400 31,000 145,700,000
28/07/2015 4,400 -0.20 ▼ -4.35 4,400 4,600 4,400 15,600 68,640,000
27/07/2015 4,600 0.00 ■■ 0.00 4,400 4,600 4,300 17,400 80,040,000
24/07/2015 4,600 0.00 ■■ 0.00 4,700 4,700 4,500 15,000 69,000,000
23/07/2015 4,600 -0.10 ▼ -2.13 4,700 4,700 4,500 54,400 250,240,000
22/07/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 2,400 11,280,000
21/07/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 9,800 46,060,000
20/07/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 25,300 118,910,000
17/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 40,300 189,410,000
16/07/2015 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 44,500 209,150,000
15/07/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 33,900 155,940,000
14/07/2015 4,600 -0.10 ▼ -2.13 4,600 4,800 4,500 46,300 212,980,000
13/07/2015 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 62,900 295,630,000
10/07/2015 4,700 0.30 ▲ 6.82 4,400 4,700 4,400 7,700 36,190,000
09/07/2015 4,400 -0.30 ▼ -6.38 4,700 4,700 4,400 88,902 391,168,800
08/07/2015 4,700 -0.20 ▼ -4.08 4,700 4,700 4,700 44,100 207,270,000
07/07/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,800 87,900 430,710,000
06/07/2015 4,800 -0.10 ▼ -2.04 4,800 4,800 4,700 60,100 288,480,000
03/07/2015 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 36,500 178,850,000
02/07/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 40,400 197,960,000
01/07/2015 4,800 -0.20 ▼ -4.00 4,900 4,900 4,700 46,700 224,160,000
30/06/2015 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 88,500 442,500,000
29/06/2015 5,000 0.20 ▲ 4.17 4,700 5,000 4,700 65,900 329,500,000
26/06/2015 4,800 -0.20 ▼ -4.00 4,900 5,000 4,600 94,900 455,520,000
25/06/2015 5,000 0.10 ▲ 2.04 4,900 5,000 4,900 19,700 98,500,000
24/06/2015 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 46,800 229,320,000
23/06/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 39,300 192,570,000
22/06/2015 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 39,200 192,080,000
19/06/2015 4,900 -0.20 ▼ -3.92 5,100 5,100 4,800 84,100 412,090,000
18/06/2015 5,100 0.20 ▲ 4.08 4,900 5,100 4,900 101,000 515,100,000
17/06/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 111,300 545,370,000
16/06/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 109,300 535,570,000
15/06/2015 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 74,290 364,021,000
12/06/2015 4,900 -0.10 ▼ -2.00 4,900 5,000 4,900 43,900 215,110,000
11/06/2015 5,000 0.10 ▲ 2.04 4,800 5,100 4,800 64,700 323,500,000
10/06/2015 4,900 0.00 ■■ 0.00 4,800 5,000 4,700 178,500 874,650,000
09/06/2015 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 69,300 339,570,000
08/06/2015 4,900 -0.20 ▼ -3.92 5,200 5,200 4,900 105,500 516,950,000
05/06/2015 5,100 0.30 ▲ 6.25 4,800 5,200 4,800 629,700 3,211,470,000
04/06/2015 4,800 0.40 ▲ 9.09 4,500 4,800 4,500 141,900 681,120,000
03/06/2015 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 69,800 307,120,000
02/06/2015 4,400 -0.10 ▼ -2.22 4,500 4,500 4,400 38,500 169,400,000
01/06/2015 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 86,100 387,450,000
29/05/2015 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 87,400 393,300,000
28/05/2015 4,400 -0.10 ▼ -2.22 4,500 4,600 4,400 72,300 318,120,000
27/05/2015 4,500 -0.10 ▼ -2.17 4,600 4,600 4,500 71,500 321,750,000
26/05/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 51,800 238,280,000
25/05/2015 4,600 0.00 ■■ 0.00 4,400 4,600 4,300 84,600 389,160,000
22/05/2015 4,600 0.30 ▲ 6.98 4,200 4,600 4,200 99,400 457,240,000
21/05/2015 4,300 -0.10 ▼ -2.27 4,400 4,500 4,100 51,300 220,590,000
20/05/2015 4,400 0.30 ▲ 7.32 4,100 4,400 4,100 70,300 309,320,000
19/05/2015 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 44,600 182,860,000
18/05/2015 4,000 -0.20 ▼ -4.76 4,200 4,200 4,000 90,200 360,800,000
15/05/2015 4,200 -0.10 ▼ -2.33 4,300 4,300 4,200 100,500 422,100,000
14/05/2015 4,300 -0.10 ▼ -2.27 4,300 4,300 4,300 42,100 181,030,000
13/05/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 37,500 165,000,000
12/05/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 46,000 202,400,000
11/05/2015 4,400 -0.20 ▼ -4.35 4,500 4,500 4,400 43,000 189,200,000
08/05/2015 4,600 0.20 ▲ 4.55 4,500 4,600 4,400 26,800 123,280,000
07/05/2015 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 57,000 250,800,000
06/05/2015 4,300 -0.30 ▼ -6.52 4,400 4,500 4,300 87,900 377,970,000
05/05/2015 4,600 0.10 ▲ 2.22 4,400 4,600 4,300 61,300 281,980,000
04/05/2015 4,500 -0.20 ▼ -4.26 4,600 4,700 4,400 49,900 224,550,000
27/04/2015 4,700 0.10 ▲ 2.17 4,500 4,800 4,500 223,900 1,052,330,000
24/04/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 21,100 97,060,000
23/04/2015 4,600 0.00 ■■ 0.00 4,200 4,600 4,200 61,600 283,360,000
22/04/2015 4,600 0.10 ▲ 2.22 4,400 4,600 4,400 57,400 264,040,000
21/04/2015 4,500 -0.10 ▼ -2.17 4,600 4,600 4,400 155,300 698,850,000
20/04/2015 4,600 -0.20 ▼ -4.17 4,700 4,800 4,600 29,500 135,700,000
17/04/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,600 37,400 179,520,000
16/04/2015 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 31,000 148,800,000
15/04/2015 4,800 0.10 ▲ 2.13 4,800 4,800 4,700 42,400 203,520,000
14/04/2015 4,700 -0.10 ▼ -2.08 4,800 4,800 4,700 52,900 248,630,000
13/04/2015 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 46,200 221,760,000
10/04/2015 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 43,800 210,240,000
09/04/2015 4,800 0.00 ■■ 0.00 4,700 4,900 4,600 51,300 246,240,000
08/04/2015 4,800 -0.10 ▼ -2.04 4,800 4,800 4,700 24,000 115,200,000
07/04/2015 4,900 0.10 ▲ 2.08 4,800 4,900 4,700 32,700 160,230,000
06/04/2015 4,800 0.20 ▲ 4.35 4,500 4,800 4,500 106,600 511,680,000
03/04/2015 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 82,500 379,500,000
02/04/2015 4,800 0.00 ■■ 0.00 4,700 4,900 4,500 99,500 477,600,000
01/04/2015 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 56,000 268,800,000
31/03/2015 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 143,600 718,000,000
30/03/2015 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 147,500 737,500,000
27/03/2015 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 85,100 442,520,000
26/03/2015 5,200 -0.10 ▼ -1.89 5,300 5,400 5,200 153,000 795,600,000
25/03/2015 5,300 -0.10 ▼ -1.85 5,400 5,400 5,200 162,000 858,600,000
24/03/2015 5,400 -0.10 ▼ -1.82 5,400 5,400 5,200 243,000 1,312,200,000
23/03/2015 5,500 0.10 ▲ 1.85 5,600 5,600 5,400 129,200 710,600,000
20/03/2015 5,400 0.00 ■■ 0.00 5,400 5,500 5,400 75,800 409,320,000
19/03/2015 5,400 -0.10 ▼ -1.82 5,400 5,600 5,400 102,230 552,042,000
18/03/2015 5,500 0.00 ■■ 0.00 5,400 5,700 5,400 249,800 1,373,900,000
17/03/2015 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 143,700 790,350,000
16/03/2015 5,500 0.10 ▲ 1.85 5,500 5,600 5,500 86,200 474,100,000
13/03/2015 5,400 -0.10 ▼ -1.82 5,600 5,600 5,400 80,500 434,700,000
12/03/2015 5,500 0.10 ▲ 1.85 5,500 5,600 5,400 80,502 442,761,000
11/03/2015 5,400 -0.30 ▼ -5.26 5,400 5,700 5,400 173,500 936,900,000
10/03/2015 5,700 0.10 ▲ 1.79 5,300 5,700 5,300 185,500 1,057,350,000
09/03/2015 5,600 -0.10 ▼ -1.75 5,500 5,700 5,500 149,230 835,688,000
06/03/2015 5,700 -0.10 ▼ -1.72 5,700 5,800 5,600 173,400 988,380,000
05/03/2015 5,800 0.20 ▲ 3.57 5,700 5,900 5,700 321,508 1,864,746,400
04/03/2015 5,600 0.30 ▲ 5.66 5,400 5,800 5,400 374,900 2,099,440,000
03/03/2015 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 98,200 520,460,000
02/03/2015 5,300 0.00 ■■ 0.00 5,000 5,300 5,000 75,040 397,712,000
27/02/2015 5,300 0.00 ■■ 0.00 5,300 5,300 5,100 84,400 447,320,000
26/02/2015 5,300 0.10 ▲ 1.92 5,100 5,300 5,100 55,200 292,560,000
25/02/2015 5,200 -0.20 ▼ -3.70 5,300 5,600 5,200 148,300 771,160,000
24/02/2015 5,400 0.00 ■■ 0.00 5,300 5,700 5,300 30,200 163,080,000
13/02/2015 5,400 0.20 ▲ 3.85 5,200 5,400 5,200 85,700 462,780,000
12/02/2015 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 35,000 182,000,000
11/02/2015 5,200 0.10 ▲ 1.96 5,100 5,200 4,900 57,700 300,040,000
10/02/2015 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 41,000 209,100,000
09/02/2015 5,100 0.20 ▲ 4.08 5,000 5,300 5,000 43,200 220,320,000
06/02/2015 4,900 -0.30 ▼ -5.77 5,200 5,300 4,900 164,800 807,520,000
05/02/2015 5,200 -0.20 ▼ -3.70 5,300 5,500 5,200 94,400 490,880,000
04/02/2015 5,400 0.20 ▲ 3.85 5,100 5,500 5,100 93,100 502,740,000
03/02/2015 5,200 -0.30 ▼ -5.45 5,500 5,500 5,200 129,900 675,480,000
02/02/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 69,780 383,790,000
30/01/2015 5,500 -0.30 ▼ -5.17 5,700 5,700 5,500 197,400 1,085,700,000
29/01/2015 5,800 0.00 ■■ 0.00 5,600 5,800 5,500 88,700 514,460,000
28/01/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 129,500 751,100,000
27/01/2015 5,800 0.20 ▲ 3.57 5,700 6,000 5,600 388,900 2,255,620,000
26/01/2015 5,600 0.10 ▲ 1.82 5,500 5,600 5,300 355,500 1,990,800,000
23/01/2015 5,500 -0.10 ▼ -1.79 5,600 5,700 5,500 190,800 1,049,400,000
22/01/2015 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 119,200 667,520,000
21/01/2015 5,500 0.00 ■■ 0.00 5,600 5,700 5,500 273,900 1,506,450,000
20/01/2015 5,500 -0.20 ▼ -3.51 5,700 5,800 5,400 186,000 1,023,000,000
19/01/2015 5,700 0.40 ▲ 7.55 5,700 5,800 5,300 508,800 2,900,160,000
16/01/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 59,400 314,820,000
15/01/2015 5,300 -0.10 ▼ -1.85 5,200 5,400 5,200 67,600 358,280,000
14/01/2015 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 21,100 113,940,000
13/01/2015 5,400 0.10 ▲ 1.89 5,300 5,400 5,300 34,700 187,380,000
12/01/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 67,100 355,630,000
09/01/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 78,600 416,580,000
08/01/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 146,500 776,450,000
07/01/2015 5,300 -0.20 ▼ -3.64 5,500 5,500 5,300 90,700 480,710,000
06/01/2015 5,500 0.20 ▲ 3.77 5,200 5,500 5,100 98,100 539,550,000
05/01/2015 5,300 0.00 ■■ 0.00 5,300 5,400 5,200 74,800 396,440,000
31/12/2014 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 143,900 762,670,000
30/12/2014 5,300 0.00 ■■ 0.00 5,000 5,300 4,900 127,000 673,100,000
29/12/2014 5,300 -0.10 ▼ -1.85 5,300 5,400 5,100 67,000 355,100,000
26/12/2014 5,400 -0.10 ▼ -1.82 5,400 5,400 5,300 69,200 373,680,000
25/12/2014 5,500 0.20 ▲ 3.77 5,300 5,700 5,300 249,200 1,370,600,000
24/12/2014 5,300 -0.10 ▼ -1.85 5,300 5,500 5,300 169,900 900,470,000
23/12/2014 5,400 0.00 ■■ 0.00 5,400 5,500 5,200 44,600 240,840,000
22/12/2014 5,400 0.10 ▲ 1.89 5,300 5,500 5,300 89,200 481,680,000
19/12/2014 5,300 -0.10 ▼ -1.85 5,500 5,500 5,200 182,300 966,190,000
18/12/2014 5,400 0.10 ▲ 1.89 5,300 5,600 5,300 155,600 840,240,000
17/12/2014 5,300 -0.30 ▼ -5.36 5,700 5,800 5,200 178,700 947,110,000
16/12/2014 5,600 -0.30 ▼ -5.08 5,900 5,900 5,600 111,700 625,520,000
15/12/2014 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 110,900 654,310,000
12/12/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 39,500 233,050,000
11/12/2014 5,900 -0.10 ▼ -1.67 6,000 6,100 5,900 51,800 305,620,000
10/12/2014 6,000 0.20 ▲ 3.45 5,800 6,100 5,700 271,300 1,627,800,000
09/12/2014 5,800 -0.40 ▼ -6.45 6,100 6,200 5,800 310,800 1,802,640,000
08/12/2014 6,200 -0.20 ▼ -3.12 6,400 6,400 6,200 224,700 1,393,140,000
05/12/2014 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 224,300 1,435,520,000
04/12/2014 6,400 -0.20 ▼ -3.03 6,700 6,900 6,400 443,600 2,839,040,000
03/12/2014 6,600 0.60 ▲ 10.00 6,000 6,600 6,000 842,400 5,559,840,000
02/12/2014 6,000 0.10 ▲ 1.69 6,000 6,100 5,900 142,110 852,660,000
01/12/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 112,400 663,160,000
28/11/2014 5,900 0.10 ▲ 1.72 5,900 5,900 5,700 88,900 524,510,000
27/11/2014 5,800 0.20 ▲ 3.57 5,700 5,800 5,600 93,910 544,678,000
26/11/2014 5,600 -0.30 ▼ -5.08 5,900 6,000 5,600 162,200 908,320,000
25/11/2014 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 87,500 516,250,000
24/11/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 99,520 587,168,000
21/11/2014 5,900 -0.30 ▼ -4.84 6,200 6,200 5,900 155,800 919,220,000
20/11/2014 6,200 0.20 ▲ 3.33 6,100 6,200 6,000 66,800 414,160,000
19/11/2014 6,000 -0.20 ▼ -3.23 6,200 6,200 6,000 162,900 977,400,000
18/11/2014 6,200 -0.10 ▼ -1.59 6,400 6,400 6,200 175,300 1,086,860,000
17/11/2014 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 228,400 1,438,920,000
14/11/2014 6,300 -0.20 ▼ -3.08 6,400 6,400 6,200 132,000 831,600,000
13/11/2014 6,500 0.10 ▲ 1.56 6,400 6,600 6,400 300,230 1,951,495,000
12/11/2014 6,400 0.20 ▲ 3.23 6,200 6,400 6,000 184,000 1,177,600,000
11/11/2014 6,200 0.10 ▲ 1.64 6,000 6,200 6,000 180,700 1,120,340,000
10/11/2014 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 114,900 700,890,000
07/11/2014 6,100 0.10 ▲ 1.67 6,000 6,300 6,000 159,600 973,560,000
06/11/2014 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 92,200 553,200,000
05/11/2014 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 247,700 1,486,200,000
04/11/2014 6,000 -0.10 ▼ -1.64 6,000 6,100 5,900 149,700 898,200,000
03/11/2014 6,100 0.10 ▲ 1.67 6,100 6,200 6,000 119,500 728,950,000
31/10/2014 6,000 0.10 ▲ 1.69 5,900 6,200 5,900 214,400 1,286,400,000
30/10/2014 5,900 -0.20 ▼ -3.28 6,100 6,100 5,900 191,800 1,131,620,000
29/10/2014 6,100 0.10 ▲ 1.67 6,100 6,200 5,800 150,300 916,830,000
28/10/2014 6,000 0.00 ■■ 0.00 6,100 6,100 5,900 132,500 795,000,000
27/10/2014 6,000 -0.30 ▼ -4.76 6,000 6,200 5,900 168,900 1,013,400,000
24/10/2014 6,300 0.40 ▲ 6.78 5,900 6,300 5,900 240,900 1,517,670,000
23/10/2014 5,900 -0.50 ▼ -7.81 6,300 6,400 5,900 313,800 1,851,420,000
22/10/2014 6,400 0.20 ▲ 3.23 6,300 6,500 6,300 272,700 1,745,280,000
21/10/2014 6,200 -0.30 ▼ -4.62 6,300 6,400 6,100 177,530 1,100,686,000
20/10/2014 6,500 -0.40 ▼ -5.80 6,600 7,000 6,500 150,500 978,250,000
17/10/2014 6,900 0.10 ▲ 1.47 6,800 6,900 6,600 160,800 1,109,520,000
16/10/2014 6,800 0.30 ▲ 4.62 6,800 7,100 6,600 665,900 4,528,120,000
15/10/2014 6,500 -0.50 ▼ -7.14 7,000 7,300 6,300 653,010 4,244,565,000
14/10/2014 7,000 -0.30 ▼ -4.11 7,500 7,600 7,000 312,330 2,186,310,000
13/10/2014 7,300 0.10 ▲ 1.39 7,200 7,600 7,200 208,100 1,519,130,000
10/10/2014 7,200 0.00 ■■ 0.00 7,500 7,800 7,000 457,640 3,295,008,000
09/10/2014 7,200 -0.60 ▼ -7.69 7,600 8,000 7,100 746,200 5,372,640,000
08/10/2014 7,800 0.10 ▲ 1.30 7,700 7,900 7,600 449,030 3,502,434,000
07/10/2014 7,700 0.00 ■■ 0.00 7,600 7,800 7,400 707,900 5,450,830,000
06/10/2014 7,700 -0.50 ▼ -6.10 8,500 8,500 7,600 747,900 5,758,830,000
03/10/2014 8,200 0.70 ▲ 9.33 8,200 8,200 7,600 1,452,700 11,912,140,000
02/10/2014 7,500 0.60 ▲ 8.70 7,100 7,500 6,900 1,218,300 9,137,250,000
01/10/2014 6,900 0.00 ■■ 0.00 7,000 7,100 6,800 455,600 3,143,640,000
30/09/2014 6,900 0.20 ▲ 2.99 7,000 7,300 6,800 1,492,800 10,300,320,000
29/09/2014 6,700 0.60 ▲ 9.84 6,100 6,700 6,100 691,310 4,631,777,000
26/09/2014 6,100 0.00 ■■ 0.00 6,100 6,300 6,100 258,300 1,575,630,000
25/09/2014 6,100 0.20 ▲ 3.39 5,900 6,100 5,900 270,400 1,649,440,000
24/09/2014 5,900 -0.20 ▼ -3.28 6,200 6,300 5,900 257,600 1,519,840,000
23/09/2014 6,100 0.30 ▲ 5.17 5,800 6,300 5,800 455,000 2,775,500,000
22/09/2014 5,800 0.00 ■■ 0.00 5,800 6,200 5,800 195,000 1,131,000,000
19/09/2014 5,800 -0.10 ▼ -1.69 5,900 6,000 5,600 165,500 959,900,000
18/09/2014 5,900 -0.60 ▼ -9.23 6,500 6,500 5,900 306,700 1,809,530,000
17/09/2014 6,500 -0.20 ▼ -2.99 6,700 6,800 6,100 973,840 6,329,960,000
16/09/2014 6,700 -0.40 ▼ -5.63 6,800 7,000 6,500 761,600 5,102,720,000
15/09/2014 7,100 0.00 ■■ 0.00 7,100 7,200 6,600 827,100 5,872,410,000
12/09/2014 7,100 0.60 ▲ 9.23 6,500 7,100 6,500 1,416,020 10,053,742,000
11/09/2014 6,500 0.20 ▲ 3.17 6,200 6,800 6,100 318,500 2,070,250,000
10/09/2014 6,300 0.50 ▲ 8.62 5,800 6,300 5,400 944,030 5,947,389,000
09/09/2014 5,800 0.30 ▲ 5.45 5,900 6,000 5,700 1,563,840 9,070,272,000
08/09/2014 5,500 0.50 ▲ 10.00 5,000 5,500 5,000 1,044,400 5,744,200,000
05/09/2014 5,000 -0.20 ▼ -3.85 5,200 5,200 5,000 266,900 1,334,500,000
04/09/2014 5,200 -0.10 ▼ -1.89 5,400 5,400 5,100 256,600 1,334,320,000
03/09/2014 5,300 0.40 ▲ 8.16 4,900 5,300 4,900 717,940 3,805,082,000
29/08/2014 4,900 0.10 ▲ 2.08 4,700 5,000 4,700 361,700 1,772,330,000
28/08/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 244,430 1,173,264,000
27/08/2014 4,800 0.10 ▲ 2.13 4,600 4,800 4,600 192,200 922,560,000
26/08/2014 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 270,700 1,272,290,000
25/08/2014 4,700 0.10 ▲ 2.17 4,600 4,800 4,600 502,310 2,360,857,000
22/08/2014 4,600 0.30 ▲ 6.98 4,300 4,700 4,300 412,010 1,895,246,000
21/08/2014 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 170,600 733,580,000
20/08/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 127,200 546,960,000
19/08/2014 4,400 -0.10 ▼ -2.22 4,400 4,400 4,400 114,500 503,800,000
18/08/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 150,300 676,350,000
15/08/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 71,500 314,600,000
14/08/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 121,400 534,160,000
13/08/2014 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 63,700 280,280,000
12/08/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 78,600 345,840,000
11/08/2014 4,300 0.00 ■■ 0.00 4,400 4,400 4,300 7,600 32,680,000
08/08/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 104,600 449,780,000
07/08/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 23,200 102,080,000
06/08/2014 4,300 -0.20 ▼ -4.44 4,500 4,500 4,300 46,900 201,670,000
05/08/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 98,400 442,800,000
04/08/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 50,100 220,440,000
01/08/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 103,900 457,160,000
31/07/2014 4,300 0.00 ■■ 0.00 4,300 4,400 4,200 101,000 434,300,000
30/07/2014 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 34,800 149,640,000
29/07/2014 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 84,500 354,900,000
28/07/2014 4,200 0.00 ■■ 0.00 4,300 4,300 4,100 167,800 704,760,000
25/07/2014 4,200 -0.30 ▼ -6.67 4,400 4,500 4,200 105,510 443,142,000
24/07/2014 4,500 0.10 ▲ 2.27 4,300 4,500 4,200 141,000 634,500,000
23/07/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 1,600 7,040,000
22/07/2014 4,400 -0.10 ▼ -2.22 4,500 4,500 4,300 69,900 307,560,000
21/07/2014 4,500 0.00 ■■ 0.00 4,900 4,900 4,400 253,300 1,139,850,000
18/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 49,000 220,500,000
17/07/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,400 180,800 813,600,000
16/07/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 67,300 296,120,000
15/07/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 22,300 98,120,000
14/07/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,300 13,500 59,400,000
11/07/2014 4,400 0.10 ▲ 2.33 4,300 4,400 4,300 121,600 535,040,000
10/07/2014 4,300 -0.10 ▼ -2.27 4,400 4,500 4,300 185,220 796,446,000
09/07/2014 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 101,200 445,280,000
08/07/2014 4,300 -0.10 ▼ -2.27 4,400 4,400 4,300 134,700 579,210,000
07/07/2014 4,400 0.10 ▲ 2.33 4,400 4,500 4,300 149,750 658,900,000
04/07/2014 4,300 -0.20 ▼ -4.44 4,400 4,500 4,300 232,900 1,001,470,000
03/07/2014 4,500 0.10 ▲ 2.27 4,400 4,500 4,300 202,700 912,150,000
02/07/2014 4,400 0.10 ▲ 2.33 4,200 4,400 4,200 169,910 747,604,000
01/07/2014 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 88,900 382,270,000
30/06/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 71,820 308,826,000
27/06/2014 4,300 0.10 ▲ 2.38 4,200 4,500 4,100 201,000 864,300,000
26/06/2014 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 44,500 186,900,000
25/06/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 114,650 481,530,000
24/06/2014 4,200 0.10 ▲ 2.44 4,100 4,200 4,000 133,600 561,120,000
23/06/2014 4,100 0.10 ▲ 2.50 4,000 4,100 4,000 122,200 501,020,000
20/06/2014 4,000 -0.20 ▼ -4.76 4,300 4,300 4,000 97,000 388,000,000
19/06/2014 4,200 -0.10 ▼ -2.33 4,300 4,300 4,000 239,600 1,006,320,000
18/06/2014 4,300 0.10 ▲ 2.38 4,200 4,300 4,200 248,400 1,068,120,000
17/06/2014 4,200 0.10 ▲ 2.44 4,000 4,300 4,000 191,800 805,560,000
16/06/2014 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 73,900 302,990,000
13/06/2014 4,100 0.20 ▲ 5.13 4,000 4,100 4,000 61,100 250,510,000
12/06/2014 3,900 -0.20 ▼ -4.88 4,000 4,000 3,900 83,800 326,820,000
11/06/2014 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 57,200 234,520,000
10/06/2014 4,000 -0.10 ▼ -2.44 4,000 4,000 3,900 83,700 334,800,000
09/06/2014 4,100 0.10 ▲ 2.50 3,900 4,100 3,900 120,500 494,050,000
06/06/2014 4,000 0.20 ▲ 5.26 3,900 4,000 3,900 38,200 152,800,000
05/06/2014 3,800 -0.10 ▼ -2.56 3,800 3,900 3,800 57,400 218,120,000
04/06/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 79,200 308,880,000
03/06/2014 3,900 0.10 ▲ 2.63 3,800 3,900 3,800 143,300 558,870,000
02/06/2014 3,800 -0.20 ▼ -5.00 3,900 3,900 3,700 169,400 643,720,000
30/05/2014 4,000 0.10 ▲ 2.56 3,900 4,000 3,900 109,800 439,200,000
29/05/2014 3,900 -0.20 ▼ -4.88 4,000 4,100 3,900 148,100 577,590,000
28/05/2014 4,100 -0.20 ▼ -4.65 4,200 4,400 4,100 169,400 694,540,000
27/05/2014 4,300 0.20 ▲ 4.88 4,100 4,300 4,000 278,400 1,197,120,000
26/05/2014 4,100 0.20 ▲ 5.13 3,900 4,100 3,800 193,100 791,710,000
23/05/2014 3,900 -0.10 ▼ -2.50 4,000 4,200 3,600 346,600 1,351,740,000
22/05/2014 4,000 -0.40 ▼ -9.09 4,500 4,500 4,000 301,100 1,204,400,000
21/05/2014 4,400 0.40 ▲ 10.00 4,200 4,400 4,200 285,920 1,258,048,000
20/05/2014 4,000 0.30 ▲ 8.11 3,800 4,000 3,700 478,100 1,912,400,000
19/05/2014 3,700 0.30 ▲ 8.82 3,300 3,700 3,300 292,900 1,083,730,000
16/05/2014 3,400 0.20 ▲ 6.25 3,200 3,400 3,200 127,800 434,520,000
15/05/2014 3,200 -0.10 ▼ -3.03 3,300 3,500 3,100 321,100 1,027,520,000
14/05/2014 3,300 0.30 ▲ 10.00 3,100 3,300 3,000 180,600 595,980,000
13/05/2014 3,000 -0.30 ▼ -9.09 3,400 3,400 3,000 238,000 714,000,000
12/05/2014 3,300 -0.30 ▼ -8.33 3,600 3,600 3,300 152,900 504,570,000
09/05/2014 3,600 0.20 ▲ 5.88 3,300 3,600 3,300 173,500 624,600,000
08/05/2014 3,400 -0.30 ▼ -8.11 3,600 3,600 3,400 322,450 1,096,330,000
07/05/2014 3,700 0.10 ▲ 2.78 3,600 3,800 3,600 36,700 135,790,000
06/05/2014 3,600 -0.20 ▼ -5.26 3,700 3,700 3,500 274,300 987,480,000
05/05/2014 3,800 -0.40 ▼ -9.52 4,000 4,200 3,800 223,900 850,820,000
29/04/2014 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 82,200 345,240,000
28/04/2014 4,200 -0.20 ▼ -4.55 4,300 4,400 4,200 44,700 187,740,000
25/04/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 126,630 557,172,000
24/04/2014 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 65,900 289,960,000
23/04/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 73,110 321,684,000
22/04/2014 4,400 0.40 ▲ 10.00 4,000 4,400 4,000 131,500 578,600,000
21/04/2014 4,000 -0.40 ▼ -9.09 4,200 4,300 4,000 298,500 1,194,000,000
18/04/2014 4,400 -0.30 ▼ -6.38 4,700 4,700 4,300 237,600 1,045,440,000
17/04/2014 4,700 0.30 ▲ 6.82 4,500 4,700 4,500 93,710 440,437,000
16/04/2014 4,400 -0.20 ▼ -4.35 4,600 4,600 4,200 371,340 1,633,896,000
15/04/2014 4,600 -0.50 ▼ -9.80 5,000 5,100 4,600 284,600 1,309,160,000
14/04/2014 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 178,500 910,350,000
11/04/2014 5,000 -0.10 ▼ -1.96 5,100 5,300 5,000 223,700 1,118,500,000
10/04/2014 5,100 -0.20 ▼ -3.77 5,300 5,400 5,100 182,000 928,200,000
08/04/2014 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 276,400 1,464,920,000
07/04/2014 5,300 -0.30 ▼ -5.36 5,500 5,600 5,300 227,500 1,205,750,000
04/04/2014 5,600 0.30 ▲ 5.66 5,300 5,700 5,300 408,500 2,287,600,000
03/04/2014 5,300 0.40 ▲ 8.16 5,000 5,300 5,000 218,100 1,155,930,000
02/04/2014 4,900 -0.20 ▼ -3.92 5,100 5,300 4,600 795,000 3,895,500,000
01/04/2014 5,100 -0.50 ▼ -8.93 5,600 5,600 5,100 1,067,240 5,442,924,000
31/03/2014 5,600 -0.60 ▼ -9.68 6,200 6,200 5,600 528,100 2,957,360,000
28/03/2014 6,200 0.00 ■■ 0.00 6,200 6,500 5,900 535,600 3,320,720,000
27/03/2014 6,200 -0.30 ▼ -4.62 6,900 7,000 6,100 382,200 2,369,640,000
26/03/2014 6,500 0.10 ▲ 1.56 6,600 7,000 6,400 1,479,800 9,618,700,000
25/03/2014 6,400 0.20 ▲ 3.23 6,200 6,800 6,000 1,587,200 10,158,080,000
24/03/2014 6,200 0.40 ▲ 6.90 6,300 6,300 5,900 599,400 3,716,280,000
21/03/2014 5,800 0.00 ■■ 0.00 5,900 5,900 5,700 427,100 2,477,180,000
20/03/2014 5,800 0.30 ▲ 5.45 5,500 5,900 5,500 572,800 3,322,240,000
19/03/2014 5,500 0.10 ▲ 1.85 5,400 5,600 5,200 352,800 1,940,400,000
18/03/2014 5,400 0.10 ▲ 1.89 5,300 5,500 5,000 597,300 3,225,420,000
17/03/2014 5,300 0.40 ▲ 8.16 4,900 5,300 4,900 983,920 5,214,776,000
14/03/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 319,000 1,563,100,000
13/03/2014 4,900 0.20 ▲ 4.26 4,700 4,900 4,600 419,600 2,056,040,000
12/03/2014 4,700 -0.10 ▼ -2.08 4,800 4,800 4,600 489,500 2,300,650,000
11/03/2014 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 408,200 1,959,360,000
10/03/2014 5,000 0.20 ▲ 4.17 4,900 5,000 4,800 578,800 2,894,000,000
07/03/2014 4,800 0.30 ▲ 6.67 4,500 4,900 4,500 1,037,300 4,979,040,000
06/03/2014 4,500 -0.10 ▼ -2.17 4,800 4,800 4,300 438,100 1,971,450,000
05/03/2014 4,600 0.10 ▲ 2.22 4,500 4,700 4,500 334,400 1,538,240,000
04/03/2014 4,500 -0.40 ▼ -8.16 4,800 4,900 4,500 832,130 3,744,585,000
03/03/2014 4,900 0.30 ▲ 6.52 5,000 5,000 4,600 1,343,600 6,583,640,000
28/02/2014 4,600 0.40 ▲ 9.52 4,300 4,600 4,200 668,750 3,076,250,000
27/02/2014 4,200 0.30 ▲ 7.69 3,900 4,200 3,900 1,777,000 7,463,400,000
26/02/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 296,300 1,155,570,000
25/02/2014 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 381,420 1,487,538,000
24/02/2014 3,900 0.10 ▲ 2.63 3,800 4,000 3,700 587,100 2,289,690,000
21/02/2014 3,800 0.20 ▲ 5.56 3,700 3,800 3,600 536,450 2,038,510,000
20/02/2014 3,600 -0.20 ▼ -5.26 3,900 3,900 3,600 889,100 3,200,760,000
19/02/2014 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 727,500 2,764,500,000
18/02/2014 3,800 0.20 ▲ 5.56 3,500 3,800 3,500 607,000 2,306,600,000
17/02/2014 3,600 0.00 ■■ 0.00 3,500 3,600 3,400 443,400 1,596,240,000
14/02/2014 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 198,300 713,880,000
13/02/2014 3,600 0.00 ■■ 0.00 3,800 3,800 3,500 409,900 1,475,640,000
12/02/2014 3,600 0.30 ▲ 9.09 3,400 3,600 3,300 1,046,900 3,768,840,000
11/02/2014 3,300 -0.10 ▼ -2.94 3,400 3,500 3,300 312,100 1,029,930,000
10/02/2014 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 230,700 784,380,000
07/02/2014 3,500 0.00 ■■ 0.00 3,600 3,600 3,500 200,800 702,800,000
06/02/2014 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 193,400 676,900,000
27/01/2014 3,400 0.20 ▲ 6.25 3,200 3,500 3,200 205,000 697,000,000
24/01/2014 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 63,300 202,560,000
23/01/2014 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 48,200 149,420,000
22/01/2014 3,300 0.20 ▲ 6.45 3,400 3,400 3,100 224,500 740,850,000
21/01/2014 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 43,800 135,780,000
20/01/2014 2,900 -0.10 ▼ -3.33 3,000 3,200 2,800 157,700 457,330,000
17/01/2014 3,000 -0.10 ▼ -3.23 3,100 3,200 3,000 163,700 491,100,000
16/01/2014 3,100 -0.30 ▼ -8.82 3,400 3,400 3,100 581,100 1,801,410,000
15/01/2014 3,400 0.20 ▲ 6.25 3,400 3,400 3,300 62,400 212,160,000
14/01/2014 3,200 -0.10 ▼ -3.03 3,300 3,300 3,200 100,600 321,920,000
13/01/2014 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 63,100 208,230,000
10/01/2014 3,300 -0.30 ▼ -8.33 3,600 3,600 3,300 334,800 1,104,840,000
09/01/2014 3,600 0.10 ▲ 2.86 3,600 3,600 3,400 200,100 720,360,000
08/01/2014 3,500 0.00 ■■ 0.00 3,400 3,600 3,400 326,500 1,142,750,000
07/01/2014 3,500 0.10 ▲ 2.94 3,500 3,500 3,400 96,600 338,100,000
06/01/2014 3,400 -0.20 ▼ -5.56 3,600 3,600 3,400 108,700 369,580,000
03/01/2014 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 72,300 260,280,000
02/01/2014 3,600 0.20 ▲ 5.88 3,300 3,700 3,300 583,000 2,098,800,000
31/12/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,200 213,000 724,200,000
30/12/2013 3,400 0.20 ▲ 6.25 3,300 3,400 3,200 179,300 609,620,000
27/12/2013 3,200 -0.30 ▼ -8.57 3,400 3,400 3,200 168,600 539,520,000
26/12/2013 3,500 0.10 ▲ 2.94 3,700 3,700 3,400 793,600 2,777,600,000
25/12/2013 3,400 0.30 ▲ 9.68 3,400 3,400 3,300 254,100 863,940,000
24/12/2013 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 175,500 544,050,000
23/12/2013 2,900 -0.10 ▼ -3.33 3,100 3,100 2,900 110,600 320,740,000
20/12/2013 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 188,000 564,000,000
19/12/2013 3,100 0.00 ■■ 0.00 3,100 3,200 3,000 186,400 577,840,000
18/12/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,000 50,600 156,860,000
17/12/2013 3,200 0.10 ▲ 3.23 3,100 3,200 3,100 258,800 828,160,000
16/12/2013 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 132,500 410,750,000
13/12/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 37,200 111,600,000
12/12/2013 3,000 0.10 ▲ 3.45 2,900 3,000 2,800 292,200 876,600,000
11/12/2013 2,900 -0.10 ▼ -3.33 3,000 3,100 2,900 383,400 1,111,860,000
10/12/2013 3,000 -0.10 ▼ -3.23 3,100 3,100 3,000 240,400 721,200,000
09/12/2013 3,100 -0.20 ▼ -6.06 3,200 3,400 3,100 454,500 1,408,950,000
06/12/2013 3,300 0.00 ■■ 0.00 3,200 3,400 3,200 251,200 828,960,000
05/12/2013 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 299,300 987,690,000
04/12/2013 3,300 0.00 ■■ 0.00 3,300 3,400 3,200 365,200 1,205,160,000
03/12/2013 3,300 0.00 ■■ 0.00 3,200 3,500 3,000 539,100 1,779,030,000
02/12/2013 3,300 0.10 ▲ 3.12 3,100 3,300 3,000 308,200 1,017,060,000
29/11/2013 3,200 -0.30 ▼ -8.57 3,500 3,500 3,200 609,400 1,950,080,000
28/11/2013 3,500 0.10 ▲ 2.94 3,700 3,700 3,500 609,400 2,132,900,000
27/11/2013 3,400 0.30 ▲ 9.68 3,400 3,400 3,300 1,260,200 4,284,680,000
26/11/2013 3,100 0.20 ▲ 6.90 2,800 3,100 2,800 416,300 1,290,530,000
25/11/2013 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 552,000 1,600,800,000
22/11/2013 3,100 0.10 ▲ 3.33 3,000 3,200 2,800 675,100 2,092,810,000
21/11/2013 3,000 0.20 ▲ 7.14 3,000 3,000 3,000 1,051,000 3,153,000,000
20/11/2013 2,800 0.20 ▲ 7.69 2,700 2,800 2,700 563,300 1,577,240,000
19/11/2013 2,600 0.10 ▲ 4.00 2,500 2,700 2,500 955,800 2,485,080,000
18/11/2013 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 243,900 609,750,000
15/11/2013 2,600 0.10 ▲ 4.00 2,600 2,600 2,400 150,000 390,000,000
14/11/2013 2,500 0.20 ▲ 8.70 2,300 2,500 2,300 352,300 880,750,000
13/11/2013 2,300 -0.20 ▼ -8.00 2,400 2,400 2,300 320,300 736,690,000
12/11/2013 2,500 -0.10 ▼ -3.85 2,500 2,600 2,400 357,400 893,500,000
11/11/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 526,300 1,368,380,000
08/11/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,400 526,700 1,369,420,000
07/11/2013 2,600 0.10 ▲ 4.00 2,500 2,700 2,500 463,000 1,203,800,000
06/11/2013 2,500 0.10 ▲ 4.17 2,400 2,600 2,400 580,900 1,452,250,000
05/11/2013 2,400 0.10 ▲ 4.35 2,300 2,500 2,300 446,900 1,072,560,000
04/11/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 399,600 919,080,000
01/11/2013 2,300 0.00 ■■ 0.00 2,300 2,300 2,100 174,100 400,430,000
31/10/2013 2,300 0.10 ▲ 4.55 2,200 2,300 2,100 75,700 174,110,000
30/10/2013 2,200 -0.10 ▼ -4.35 2,300 2,400 2,200 248,400 546,480,000
29/10/2013 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 201,600 463,680,000
28/10/2013 2,200 -0.20 ▼ -8.33 2,400 2,500 2,200 383,400 843,480,000
25/10/2013 2,400 0.20 ▲ 9.09 2,400 2,400 2,200 1,923,500 4,616,400,000
24/10/2013 2,200 0.20 ▲ 10.00 2,200 2,200 2,200 229,700 505,340,000
23/10/2013 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 139,100 278,200,000
22/10/2013 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 38,000 72,200,000
21/10/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 119,800 215,640,000
18/10/2013 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 78,900 134,130,000
17/10/2013 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 242,300 411,910,000
16/10/2013 1,700 0.10 ▲ 6.25 1,600 1,700 1,600 371,200 631,040,000
15/10/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 63,700 101,920,000
14/10/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 41,100 65,760,000
11/10/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 16,200 25,920,000
10/10/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 104,600 167,360,000
09/10/2013 1,600 0.10 ▲ 6.67 1,500 1,600 1,500 17,600 28,160,000
08/10/2013 1,500 -0.10 ▼ -6.25 1,500 1,600 1,500 19,700 29,550,000
07/10/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 6,200 9,920,000
04/10/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 700 1,120,000
03/10/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 56,300 90,080,000
02/10/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 28,200 45,120,000
01/10/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 33,500 53,600,000
30/09/2013 1,600 0.10 ▲ 6.67 1,500 1,600 1,400 86,400 138,240,000
27/09/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 28,000 42,000,000
26/09/2013 1,500 -0.10 ▼ -6.25 1,600 1,600 1,500 41,600 62,400,000
25/09/2013 1,600 0.10 ▲ 6.67 1,500 1,600 1,500 106,100 169,760,000
24/09/2013 1,500 0.00 ■■ 0.00 1,400 1,500 1,400 35,400 53,100,000
23/09/2013 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 92,000 138,000,000
20/09/2013 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 9,600 13,440,000
19/09/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 65,300 91,420,000
18/09/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 16,700 23,380,000
17/09/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 19,200 26,880,000
16/09/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 124,400 174,160,000
13/09/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 3,000 4,200,000
12/09/2013 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 65,300 91,420,000
11/09/2013 1,400 -0.10 ▼ -6.67 1,500 1,500 1,400 27,100 37,940,000
10/09/2013 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 45,900 68,850,000
09/09/2013 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 121,900 170,660,000
06/09/2013 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 3,100 4,650,000
05/09/2013 1,400 0.10 ▲ 7.69 1,400 1,400 1,400 33,900 47,460,000
04/09/2013 1,300 -0.10 ▼ -7.14 1,400 1,400 1,300 20,300 26,390,000
03/09/2013 1,400 0.00 ■■ 0.00 1,500 1,500 1,300 9,600 13,440,000
30/08/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 8,500 11,900,000
29/08/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 62,100 86,940,000
28/08/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 74,500 104,300,000
27/08/2013 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 30,100 42,140,000
26/08/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 24,400 36,600,000
23/08/2013 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 14,400 21,600,000
22/08/2013 1,400 0.00 ■■ 0.00 1,300 1,400 1,300 57,100 79,940,000
21/08/2013 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 47,500 66,500,000
20/08/2013 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 123,900 185,850,000
19/08/2013 1,400 0.10 ▲ 7.69 1,300 1,400 1,300 158,100 221,340,000
16/08/2013 1,300 0.00 ■■ 0.00 1,300 1,300 1,300 160,800 209,040,000
15/08/2013 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 15,500 20,150,000
14/08/2013 1,300 -0.10 ▼ -7.14 1,500 1,500 1,300 2,400 3,120,000
13/08/2013 1,400 0.00 ■■ 0.00 1,300 1,400 1,300 33,200 46,480,000
12/08/2013 1,400 -0.10 ▼ -6.67 1,500 1,500 1,400 45,600 63,840,000
09/08/2013 1,500 0.10 ▲ 7.14 1,500 1,500 1,500 53,700 80,550,000
08/08/2013 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 28,100 39,340,000
07/08/2013 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 3,900 5,850,000
06/08/2013 1,600 0.10 ▲ 6.67 1,500 1,600 1,400 2,500 4,000,000
05/08/2013 1,500 0.00 ■■ 0.00 1,400 1,600 1,400 6,800 10,200,000
02/08/2013 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 112,700 169,050,000
01/08/2013 1,400 -0.10 ▼ -6.67 1,400 1,400 1,400 24,100 33,740,000
31/07/2013 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 18,600 27,900,000
30/07/2013 1,400 0.00 ■■ 0.00 1,300 1,500 1,300 22,700 31,780,000
29/07/2013 1,400 0.00 ■■ 0.00 1,300 1,400 1,300 55,700 77,980,000
26/07/2013 1,400 0.00 ■■ 0.00 1,300 1,400 1,300 3,300 4,620,000
25/07/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 17,200 24,080,000
24/07/2013 1,400 -0.10 ▼ -6.67 1,500 1,500 1,400 8,600 12,040,000
23/07/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 3,300 4,950,000
22/07/2013 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 8,500 12,750,000
19/07/2013 1,500 -0.10 ▼ -6.25 1,500 1,500 1,400 46,500 69,750,000
18/07/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 58,400 93,440,000
17/07/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 7,800 12,480,000
16/07/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 27,700 44,320,000
15/07/2013 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 55,300 94,010,000
12/07/2013 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 69,600 118,320,000
11/07/2013 1,700 0.10 ▲ 6.25 1,600 1,700 1,600 92,100 156,570,000
10/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 105,600 168,960,000
09/07/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 41,600 66,560,000
08/07/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 21,400 34,240,000
05/07/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 95,600 152,960,000
04/07/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 78,500 125,600,000
03/07/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 71,500 114,400,000
02/07/2013 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 600 960,000
01/07/2013 1,500 -0.10 ▼ -6.25 1,600 1,600 1,500 63,200 94,800,000
28/06/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 45,500 72,800,000
27/06/2013 1,600 0.10 ▲ 6.67 1,500 1,600 1,500 16,500 26,400,000
26/06/2013 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 15,400 23,100,000
25/06/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 103,500 165,600,000
24/06/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 161,100 257,760,000
21/06/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 104,600 167,360,000
20/06/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 12,100 19,360,000
19/06/2013 1,600 -0.10 ▼ -5.88 1,600 1,600 1,600 20,700 33,120,000
18/06/2013 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 67,700 115,090,000
17/06/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 22,900 38,930,000
14/06/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,600 50,900 86,530,000
13/06/2013 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 189,900 341,820,000
12/06/2013 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 32,500 58,500,000
11/06/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 56,900 102,420,000
10/06/2013 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 561,900 1,011,420,000
07/06/2013 1,700 0.10 ▲ 6.25 1,600 1,700 1,600 292,000 496,400,000
06/06/2013 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 36,900 59,040,000
05/06/2013 1,600 -0.10 ▼ -5.88 1,700 1,700 1,600 73,000 116,800,000
04/06/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 63,000 107,100,000
03/06/2013 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 33,700 57,290,000
31/05/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 26,800 48,240,000
30/05/2013 1,800 0.10 ▲ 5.88 1,800 1,800 1,600 54,100 97,380,000
29/05/2013 1,700 0.00 ■■ 0.00 1,700 1,800 1,700 71,700 121,890,000
28/05/2013 1,700 0.10 ▲ 6.25 1,600 1,700 1,600 147,200 250,240,000
27/05/2013 1,600 0.10 ▲ 6.67 1,600 1,700 1,600 68,000 108,800,000
24/05/2013 1,500 0.00 ■■ 0.00 1,500 1,700 1,500 154,000 231,000,000
23/05/2013 1,500 -0.10 ▼ -6.25 1,500 1,600 1,500 74,500 111,750,000
22/05/2013 1,600 0.00 ■■ 0.00 1,700 1,700 1,600 190,600 304,960,000
21/05/2013 1,600 0.10 ▲ 6.67 1,600 1,600 1,600 333,400 533,440,000
20/05/2013 1,500 0.10 ▲ 7.14 1,500 1,500 1,400 154,100 231,150,000
17/05/2013 1,400 0.00 ■■ 0.00 1,500 1,500 1,400 209,500 293,300,000
16/05/2013 1,400 0.00 ■■ 0.00 1,500 1,500 1,400 69,500 97,300,000
15/05/2013 1,400 0.00 ■■ 0.00 1,500 1,500 1,400 133,100 186,340,000
14/05/2013 1,400 -0.10 ▼ -6.67 1,500 1,500 1,400 356,500 499,100,000
13/05/2013 1,500 0.10 ▲ 7.14 1,500 1,500 1,400 9,900 14,850,000
10/05/2013 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 89,100 124,740,000
09/05/2013 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 97,700 136,780,000
08/05/2013 1,400 -0.10 ▼ -6.67 1,500 1,500 1,400 237,900 333,060,000
07/05/2013 1,500 0.10 ▲ 7.14 1,500 1,500 1,400 191,300 286,950,000
06/05/2013 1,400 0.10 ▲ 7.69 1,300 1,400 1,300 339,000 474,600,000
03/05/2013 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 167,100 217,230,000
02/05/2013 1,300 0.00 ■■ 0.00 1,200 1,300 1,200 21,700 28,210,000
26/04/2013 1,300 0.10 ▲ 8.33 1,200 1,300 1,200 108,400 140,920,000
25/04/2013 1,200 -0.10 ▼ -7.69 1,300 1,300 1,200 17,400 20,880,000
24/04/2013 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 53,200 69,160,000
23/04/2013 1,300 0.10 ▲ 8.33 1,200 1,300 1,200 27,300 35,490,000
22/04/2013 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 307,800 369,360,000
18/04/2013 1,200 -0.10 ▼ -7.69 1,200 1,300 1,200 60,000 72,000,000
17/04/2013 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 147,800 192,140,000
16/04/2013 1,300 0.00 ■■ 0.00 1,200 1,300 1,200 163,300 212,290,000
15/04/2013 1,300 -0.10 ▼ -7.14 1,400 1,400 1,300 168,600 219,180,000
12/04/2013 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 176,300 246,820,000
11/04/2013 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 198,300 277,620,000
10/04/2013 1,400 0.10 ▲ 7.69 1,300 1,400 1,300 228,500 319,900,000
09/04/2013 1,300 -0.10 ▼ -7.14 1,300 1,400 1,300 238,200 309,660,000
08/04/2013 1,400 -0.10 ▼ -6.67 1,400 1,500 1,400 328,700 460,180,000
05/04/2013 1,500 0.10 ▲ 7.14 1,300 1,500 1,300 123,800 185,700,000
04/04/2013 1,400 -0.10 ▼ -6.67 1,400 1,500 1,400 254,800 356,720,000
03/04/2013 1,500 0.00 ■■ 0.00 1,600 1,600 1,400 100,800 151,200,000
02/04/2013 1,500 -0.10 ▼ -6.25 1,600 1,600 1,500 157,700 236,550,000
01/04/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 146,100 233,760,000
29/03/2013 1,600 0.00 ■■ 0.00 1,400 1,600 1,400 326,100 521,760,000
28/03/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 151,400 242,240,000
27/03/2013 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 39,900 63,840,000
26/03/2013 1,600 0.00 ■■ 0.00 1,500 1,600 1,500 84,500 135,200,000
25/03/2013 1,600 -0.10 ▼ -5.88 1,600 1,700 1,600 161,700 258,720,000
22/03/2013 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 233,400 396,780,000
21/03/2013 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 81,400 138,380,000
20/03/2013 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 157,200 282,960,000
19/03/2013 1,700 -0.10 ▼ -5.56 1,700 1,700 1,600 70,800 120,360,000
18/03/2013 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 79,500 143,100,000
15/03/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 52,800 95,040,000
14/03/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 151,400 272,520,000
13/03/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 304,600 548,280,000
12/03/2013 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 60,700 109,260,000
11/03/2013 1,800 0.00 ■■ 0.00 1,800 1,900 1,800 110,300 198,540,000
08/03/2013 1,800 0.00 ■■ 0.00 1,700 1,900 1,700 90,300 162,540,000
07/03/2013 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 34,800 62,640,000
06/03/2013 1,900 0.10 ▲ 5.56 1,800 1,900 1,700 90,700 172,330,000
05/03/2013 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 176,800 318,240,000
04/03/2013 1,800 -0.20 ▼ -10.00 1,900 1,900 1,800 307,300 553,140,000
01/03/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 251,100 502,200,000
28/02/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 108,800 217,600,000
27/02/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 138,300 276,600,000
26/02/2013 2,000 -0.10 ▼ -4.76 2,100 2,100 1,900 456,200 912,400,000
25/02/2013 2,100 0.00 ■■ 0.00 2,000 2,200 2,000 267,900 562,590,000
22/02/2013 2,100 0.10 ▲ 5.00 2,000 2,100 1,900 512,800 1,076,880,000
21/02/2013 2,000 -0.20 ▼ -9.09 2,300 2,300 2,000 922,100 1,844,200,000
20/02/2013 2,200 0.00 ■■ 0.00 2,200 2,300 2,200 217,600 478,720,000
19/02/2013 2,200 0.00 ■■ 0.00 2,200 2,300 2,100 515,300 1,133,660,000
18/02/2013 2,200 0.10 ▲ 4.76 2,100 2,300 2,100 355,800 782,760,000
08/02/2013 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 403,600 847,560,000
07/02/2013 2,200 0.20 ▲ 10.00 2,100 2,200 2,100 355,200 781,440,000
06/02/2013 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 133,400 266,800,000
05/02/2013 2,000 -0.10 ▼ -4.76 2,000 2,100 2,000 323,100 646,200,000
04/02/2013 2,100 0.00 ■■ 0.00 2,100 2,100 2,000 137,500 288,750,000
01/02/2013 2,100 -0.10 ▼ -4.55 2,200 2,200 2,000 265,000 556,500,000
31/01/2013 2,200 0.10 ▲ 4.76 2,300 2,300 2,100 535,500 1,178,100,000
30/01/2013 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 271,800 570,780,000
29/01/2013 2,200 0.10 ▲ 4.76 2,100 2,200 2,000 295,500 650,100,000
28/01/2013 2,100 -0.20 ▼ -8.70 2,100 2,300 2,100 793,900 1,667,190,000
25/01/2013 2,300 0.00 ■■ 0.00 2,400 2,400 2,200 577,900 1,329,170,000
24/01/2013 2,300 0.10 ▲ 4.55 2,200 2,300 2,200 375,200 862,960,000
23/01/2013 2,200 0.00 ■■ 0.00 2,100 2,200 2,000 373,200 821,040,000
22/01/2013 2,200 -0.10 ▼ -4.35 2,200 2,300 2,100 817,200 1,797,840,000
21/01/2013 2,300 -0.10 ▼ -4.17 2,300 2,500 2,200 563,600 1,296,280,000
18/01/2013 2,400 -0.20 ▼ -7.69 2,400 2,500 2,400 1,188,200 2,851,680,000
17/01/2013 2,600 0.20 ▲ 8.33 2,600 2,600 2,200 2,673,600 6,951,360,000
16/01/2013 2,400 0.20 ▲ 9.09 2,300 2,400 2,300 362,600 870,240,000
15/01/2013 2,200 0.20 ▲ 10.00 2,000 2,200 2,000 591,100 1,300,420,000
14/01/2013 2,000 0.00 ■■ 0.00 2,100 2,100 1,900 380,300 760,600,000
11/01/2013 2,000 -0.10 ▼ -4.76 2,200 2,200 2,000 360,000 720,000,000
10/01/2013 2,100 0.00 ■■ 0.00 2,000 2,100 2,000 527,400 1,107,540,000
09/01/2013 2,100 -0.10 ▼ -4.55 2,200 2,300 2,100 896,200 1,882,020,000
08/01/2013 2,200 -0.10 ▼ -4.35 2,300 2,300 2,200 859,500 1,890,900,000
07/01/2013 2,300 0.10 ▲ 4.55 2,300 2,300 2,200 538,000 1,237,400,000
04/01/2013 2,200 0.10 ▲ 4.76 2,200 2,200 2,000 1,036,300 2,279,860,000
03/01/2013 2,100 0.10 ▲ 5.00 2,100 2,100 1,900 1,341,100 2,816,310,000
02/01/2013 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 332,700 665,400,000
28/12/2012 2,000 0.10 ▲ 5.26 1,900 2,000 1,800 693,800 1,387,600,000
27/12/2012 1,900 0.00 ■■ 0.00 1,900 1,900 1,800 211,800 402,420,000
26/12/2012 1,900 0.10 ▲ 5.56 1,700 1,900 1,700 400,400 760,760,000
25/12/2012 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 299,700 539,460,000
24/12/2012 1,900 0.10 ▲ 5.56 1,800 1,900 1,800 345,400 656,260,000
21/12/2012 1,800 -0.10 ▼ -5.26 1,800 1,900 1,800 370,400 666,720,000
20/12/2012 1,900 0.00 ■■ 0.00 2,000 2,000 1,900 491,600 934,040,000
19/12/2012 1,900 0.00 ■■ 0.00 1,800 2,000 1,800 1,551,400 2,947,660,000
18/12/2012 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 800 1,520,000
17/12/2012 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 9,800 19,600,000
14/12/2012 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 114,700 240,870,000
13/12/2012 2,200 0.00 ■■ 0.00 2,300 2,300 2,100 2,545,400 5,599,880,000
12/12/2012 2,200 0.10 ▲ 4.76 2,200 2,200 2,200 144,900 318,780,000
11/12/2012 2,100 0.10 ▲ 5.00 2,100 2,100 2,100 141,500 297,150,000
10/12/2012 2,000 0.10 ▲ 5.26 2,000 2,000 2,000 140,300 280,600,000
07/12/2012 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 102,100 193,990,000
06/12/2012 1,800 0.10 ▲ 5.88 1,800 1,800 1,800 225,400 405,720,000
05/12/2012 1,700 0.10 ▲ 6.25 1,700 1,700 1,700 560,600 953,020,000
04/12/2012 1,600 0.10 ▲ 6.67 1,500 1,600 1,500 521,300 834,080,000
03/12/2012 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 53,900 80,850,000
30/11/2012 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 175,600 263,400,000
29/11/2012 1,400 -0.10 ▼ -6.67 1,400 1,500 1,400 73,600 103,040,000
28/11/2012 1,500 0.00 ■■ 0.00 1,400 1,500 1,400 352,400 528,600,000
27/11/2012 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 181,300 271,950,000
26/11/2012 1,600 0.00 ■■ 0.00 1,700 1,700 1,500 188,100 300,960,000
23/11/2012 1,600 0.10 ▲ 6.67 1,600 1,600 1,500 568,500 909,600,000
22/11/2012 1,500 0.10 ▲ 7.14 1,400 1,500 1,300 542,000 813,000,000
21/11/2012 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 221,500 310,100,000
20/11/2012 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 42,100 58,940,000
19/11/2012 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 5,900 8,260,000
16/11/2012 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 83,800 117,320,000
15/11/2012 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 98,700 138,180,000
14/11/2012 1,400 -0.10 ▼ -6.67 1,400 1,400 1,300 62,900 88,060,000
13/11/2012 1,500 0.10 ▲ 7.14 1,400 1,500 1,400 28,500 42,750,000
12/11/2012 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 102,100 142,940,000
09/11/2012 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 40,800 57,120,000
08/11/2012 1,400 -0.10 ▼ -6.67 1,500 1,500 1,400 58,200 81,480,000
07/11/2012 1,500 0.10 ▲ 7.14 1,500 1,500 1,400 52,500 78,750,000
06/11/2012 1,400 0.00 ■■ 0.00 1,300 1,500 1,300 69,400 97,160,000
05/11/2012 1,400 -0.10 ▼ -6.67 1,400 1,500 1,400 108,900 152,460,000
02/11/2012 1,500 -0.10 ▼ -6.25 1,500 1,500 1,500 182,700 274,050,000
01/11/2012 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 33,600 53,760,000
31/10/2012 1,600 0.00 ■■ 0.00 1,600 1,600 1,500 16,800 26,880,000
30/10/2012 1,600 -0.10 ▼ -5.88 1,700 1,700 1,600 44,700 71,520,000
29/10/2012 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 53,800 91,460,000
26/10/2012 1,700 0.10 ▲ 6.25 1,500 1,700 1,500 56,400 95,880,000
25/10/2012 1,600 -0.10 ▼ -5.88 1,600 1,700 1,600 34,000 54,400,000
24/10/2012 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 175,000 297,500,000
23/10/2012 1,700 0.10 ▲ 6.25 1,700 1,700 1,600 133,700 227,290,000
22/10/2012 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 83,100 132,960,000
19/10/2012 1,600 -0.10 ▼ -5.88 1,700 1,700 1,600 228,800 366,080,000
18/10/2012 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 160,100 272,170,000
17/10/2012 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 157,500 283,500,000
16/10/2012 1,800 0.10 ▲ 5.88 1,600 1,800 1,600 312,200 561,960,000
15/10/2012 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 156,200 265,540,000
12/10/2012 1,800 0.00 ■■ 0.00 1,900 1,900 1,700 188,000 338,400,000
11/10/2012 1,800 0.10 ▲ 5.88 1,700 1,800 1,700 213,600 384,480,000
10/10/2012 1,700 0.10 ▲ 6.25 1,500 1,700 1,500 331,000 562,700,000
09/10/2012 1,600 -0.10 ▼ -5.88 1,600 1,700 1,600 156,900 251,040,000
08/10/2012 1,700 0.10 ▲ 6.25 1,500 1,700 1,500 121,700 206,890,000
05/10/2012 1,600 0.10 ▲ 6.67 1,500 1,600 1,500 12,100 19,360,000
04/10/2012 1,500 -0.10 ▼ -6.25 1,600 1,600 1,500 80,900 121,350,000
03/10/2012 1,600 0.10 ▲ 6.67 1,500 1,600 1,500 94,200 150,720,000
02/10/2012 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 27,300 40,950,000
01/10/2012 1,500 -0.10 ▼ -6.25 1,600 1,600 1,500 139,600 209,400,000
28/09/2012 1,600 -0.10 ▼ -5.88 1,700 1,700 1,600 182,500 292,000,000
27/09/2012 1,700 -0.10 ▼ -5.56 1,800 1,800 1,700 95,400 162,180,000
26/09/2012 1,800 0.10 ▲ 5.88 1,600 1,800 1,600 33,400 60,120,000
25/09/2012 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 185,700 315,690,000
24/09/2012 1,700 0.00 ■■ 0.00 1,800 1,800 1,700 159,700 271,490,000
21/09/2012 1,700 -0.10 ▼ -5.56 1,700 1,800 1,700 88,400 150,280,000
20/09/2012 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 112,300 202,140,000
19/09/2012 1,800 0.00 ■■ 0.00 1,700 1,800 1,700 190,800 343,440,000
18/09/2012 1,800 -0.10 ▼ -5.26 1,900 1,900 1,800 121,500 218,700,000
17/09/2012 1,900 0.10 ▲ 5.56 1,900 1,900 1,900 212,100 402,990,000
14/09/2012 1,800 0.10 ▲ 5.88 1,800 1,800 1,700 339,800 611,640,000
13/09/2012 1,700 0.00 ■■ 0.00 1,600 1,700 1,600 218,300 371,110,000
12/09/2012 1,700 -0.10 ▼ -5.56 1,700 1,900 1,700 320,200 544,340,000
11/09/2012 1,800 -0.10 ▼ -5.26 1,800 1,800 1,800 35,300 63,540,000
10/09/2012 1,900 -0.10 ▼ -5.00 1,900 1,900 1,900 41,900 79,610,000
07/09/2012 2,000 -0.10 ▼ -4.76 2,000 2,000 2,000 219,700 439,400,000
06/09/2012 2,100 -0.10 ▼ -4.55 2,100 2,100 2,100 95,700 200,970,000
05/09/2012 2,200 -0.20 ▼ -8.33 2,300 2,300 2,200 226,500 498,300,000
04/09/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 90,000 216,000,000
31/08/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,300 228,400 548,160,000
30/08/2012 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 236,700 591,750,000
29/08/2012 2,500 0.10 ▲ 4.17 2,300 2,500 2,300 273,100 682,750,000
28/08/2012 2,400 -0.10 ▼ -4.00 2,400 2,400 2,400 18,300 43,920,000
27/08/2012 2,500 -0.20 ▼ -7.41 2,600 2,600 2,500 38,500 96,250,000
24/08/2012 2,700 0.00 ■■ 0.00 2,600 2,700 2,600 533,200 1,439,640,000
23/08/2012 2,700 -0.10 ▼ -3.57 2,800 2,800 2,700 42,100 113,670,000
22/08/2012 2,800 0.10 ▲ 3.70 2,600 2,800 2,600 136,100 381,080,000
21/08/2012 2,700 -0.20 ▼ -6.90 3,000 3,100 2,700 674,800 1,821,960,000
20/08/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 109,600 317,840,000
17/08/2012 2,800 -0.10 ▼ -3.45 2,900 2,900 2,800 150,300 420,840,000
16/08/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 14,700 42,630,000
15/08/2012 2,900 0.00 ■■ 0.00 2,900 2,900 2,800 153,900 446,310,000
14/08/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 40,200 116,580,000
13/08/2012 2,900 -0.10 ▼ -3.33 2,900 3,000 2,900 103,900 301,310,000
10/08/2012 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 88,800 266,400,000
09/08/2012 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 277,700 860,870,000
08/08/2012 2,900 0.10 ▲ 3.57 2,900 3,000 2,800 150,800 437,320,000
07/08/2012 2,800 -0.20 ▼ -6.67 3,000 3,000 2,800 111,700 312,760,000
06/08/2012 3,000 0.00 ■■ 0.00 2,900 3,100 2,900 352,000 1,056,000,000
03/08/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 91,100 273,300,000
02/08/2012 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 127,300 381,900,000
01/08/2012 3,000 0.00 ■■ 0.00 3,000 3,000 2,800 173,700 521,100,000
31/07/2012 3,000 0.10 ▲ 3.45 2,900 3,000 2,900 215,900 647,700,000
30/07/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,900 71,900 208,510,000
27/07/2012 2,900 -0.20 ▼ -6.45 3,100 3,100 2,900 224,000 649,600,000
26/07/2012 3,100 0.10 ▲ 3.33 3,000 3,100 2,900 113,400 351,540,000
25/07/2012 3,000 0.10 ▲ 3.45 2,900 3,100 2,900 275,600 826,800,000
24/07/2012 2,900 -0.30 ▼ -9.38 3,100 3,200 2,900 419,400 1,216,260,000
23/07/2012 3,200 -0.10 ▼ -3.03 3,400 3,400 3,100 341,300 1,092,160,000
20/07/2012 3,300 -0.10 ▼ -2.94 3,400 3,600 3,300 527,500 1,740,750,000
19/07/2012 3,400 0.30 ▲ 9.68 3,100 3,400 3,100 518,300 1,762,220,000
18/07/2012 3,100 -0.20 ▼ -6.06 3,300 3,400 3,100 263,600 817,160,000
17/07/2012 3,300 0.10 ▲ 3.12 3,000 3,300 3,000 294,700 972,510,000
16/07/2012 3,200 -0.10 ▼ -3.03 3,300 3,400 3,100 434,500 1,390,400,000
13/07/2012 3,300 0.20 ▲ 6.45 3,100 3,300 3,100 704,900 2,326,170,000
12/07/2012 3,100 0.20 ▲ 6.90 3,000 3,100 2,900 616,200 1,910,220,000
11/07/2012 2,900 0.10 ▲ 3.57 2,800 2,900 2,800 126,300 366,270,000
10/07/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,700 146,700 410,760,000
09/07/2012 2,700 -0.20 ▼ -6.90 2,900 2,900 2,700 246,400 665,280,000
06/07/2012 2,900 0.00 ■■ 0.00 3,000 3,100 2,900 452,800 1,313,120,000
05/07/2012 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 454,400 1,317,760,000
04/07/2012 2,800 0.00 ■■ 0.00 2,800 2,900 2,700 218,800 612,640,000
03/07/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 227,100 635,880,000
02/07/2012 2,800 -0.10 ▼ -3.45 2,900 3,000 2,800 321,900 901,320,000
29/06/2012 2,900 0.00 ■■ 0.00 3,000 3,000 2,800 288,600 836,940,000
28/06/2012 2,900 0.10 ▲ 3.57 2,700 2,900 2,700 346,800 1,005,720,000
27/06/2012 2,800 -0.20 ▼ -6.67 2,900 3,100 2,800 266,900 747,320,000
26/06/2012 3,000 -0.20 ▼ -6.25 3,100 3,200 3,000 273,700 821,100,000
25/06/2012 3,200 -0.20 ▼ -5.88 3,400 3,400 3,200 188,100 601,920,000
22/06/2012 3,400 -0.20 ▼ -5.56 3,400 3,400 3,300 221,800 754,120,000
21/06/2012 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 201,600 725,760,000
20/06/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 84,600 296,100,000
19/06/2012 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 279,600 978,600,000
18/06/2012 3,500 -0.10 ▼ -2.78 3,700 3,800 3,500 472,100 1,652,350,000
15/06/2012 3,600 0.00 ■■ 0.00 3,400 3,600 3,400 182,100 655,560,000
14/06/2012 3,600 -0.10 ▼ -2.70 3,600 3,600 3,400 188,000 676,800,000
13/06/2012 3,700 0.10 ▲ 2.78 3,500 3,700 3,400 320,600 1,186,220,000
12/06/2012 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 1,009,100 3,632,760,000
11/06/2012 3,800 0.00 ■■ 0.00 4,000 4,000 3,700 855,700 3,251,660,000
08/06/2012 3,800 0.20 ▲ 5.56 3,800 3,800 3,800 198,800 755,440,000
07/06/2012 3,600 0.20 ▲ 5.88 3,600 3,600 3,600 28,600 102,960,000
06/06/2012 3,400 0.20 ▲ 6.25 3,000 3,400 3,000 1,514,400 5,148,960,000
05/06/2012 3,200 -0.20 ▼ -5.88 3,200 3,200 3,200 34,000 108,800,000
04/06/2012 3,400 -0.20 ▼ -5.56 3,400 3,400 3,400 2,600 8,840,000
01/06/2012 3,600 -0.20 ▼ -5.26 3,600 3,600 3,600 27,100 97,560,000
31/05/2012 3,800 -0.20 ▼ -5.00 3,800 3,800 3,800 29,600 112,480,000
30/05/2012 4,000 -0.20 ▼ -4.76 4,000 4,000 4,000 80,200 320,800,000
29/05/2012 4,200 -0.30 ▼ -6.67 4,300 4,300 4,200 574,700 2,413,740,000
28/05/2012 4,500 -0.20 ▼ -4.26 4,800 4,900 4,400 563,000 2,533,500,000
25/05/2012 4,700 0.20 ▲ 4.44 4,100 4,700 4,100 594,900 2,796,030,000
24/05/2012 4,500 -0.10 ▼ -2.17 4,700 4,700 4,300 527,700 2,374,650,000
23/05/2012 4,600 -0.30 ▼ -6.12 4,800 4,800 4,600 442,900 2,037,340,000
22/05/2012 4,900 0.00 ■■ 0.00 5,200 5,200 4,900 493,300 2,417,170,000
21/05/2012 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 318,700 1,561,630,000
18/05/2012 4,700 -0.20 ▼ -4.08 4,800 4,900 4,600 773,800 3,636,860,000
17/05/2012 4,900 -0.30 ▼ -5.77 5,200 5,300 4,900 677,000 3,317,300,000
16/05/2012 5,200 0.00 ■■ 0.00 5,200 5,300 4,900 887,900 4,617,080,000
15/05/2012 5,200 -0.30 ▼ -5.45 5,300 5,400 5,200 679,900 3,535,480,000
14/05/2012 5,500 -0.40 ▼ -6.78 5,900 6,000 5,500 771,900 4,245,450,000
11/05/2012 5,900 -0.30 ▼ -4.84 6,400 6,400 5,900 987,500 5,826,250,000
10/05/2012 6,200 -0.10 ▼ -1.59 6,400 6,600 6,200 707,400 4,385,880,000
09/05/2012 6,300 -0.30 ▼ -4.55 6,600 6,600 6,300 961,800 6,059,340,000
08/05/2012 6,600 0.40 ▲ 6.45 6,600 6,600 6,400 1,723,200 11,373,120,000
07/05/2012 6,200 0.40 ▲ 6.90 6,000 6,200 6,000 412,800 2,559,360,000
04/05/2012 5,800 0.20 ▲ 3.57 5,600 5,900 5,500 1,340,900 7,777,220,000
03/05/2012 5,600 0.00 ■■ 0.00 5,700 5,800 5,400 834,500 4,673,200,000
02/05/2012 5,600 0.20 ▲ 3.70 5,700 5,700 5,500 1,267,300 7,096,880,000
27/04/2012 5,400 0.30 ▲ 5.88 5,100 5,400 5,100 576,400 3,112,560,000
26/04/2012 5,100 -0.20 ▼ -3.77 5,400 5,400 5,100 749,600 3,822,960,000
25/04/2012 5,300 -0.20 ▼ -3.64 5,600 5,700 5,300 841,100 4,457,830,000
24/04/2012 5,500 0.20 ▲ 3.77 5,100 5,500 4,900 1,806,600 9,936,300,000
23/04/2012 5,300 -0.10 ▼ -1.85 5,500 5,600 5,100 645,100 3,419,030,000
20/04/2012 5,400 -0.40 ▼ -6.90 5,800 5,800 5,400 1,087,700 5,873,580,000
19/04/2012 5,800 0.30 ▲ 5.45 5,800 5,800 5,600 1,813,000 10,515,400,000
18/04/2012 5,500 0.30 ▲ 5.77 5,500 5,500 5,300 1,480,300 8,141,650,000
17/04/2012 5,200 0.30 ▲ 6.12 5,200 5,200 5,000 500,200 2,601,040,000
16/04/2012 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 682,100 3,342,290,000
13/04/2012 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 442,900 2,037,340,000
12/04/2012 4,900 0.00 ■■ 0.00 4,900 5,100 4,900 917,700 4,496,730,000
11/04/2012 4,900 0.20 ▲ 4.26 4,700 5,000 4,700 791,300 3,877,370,000
10/04/2012 4,700 0.00 ■■ 0.00 4,700 4,900 4,600 653,600 3,071,920,000
09/04/2012 4,700 0.20 ▲ 4.44 4,500 4,700 4,400 549,600 2,583,120,000
06/04/2012 4,500 -0.10 ▼ -2.17 4,700 4,800 4,400 379,500 1,707,750,000
05/04/2012 4,600 0.20 ▲ 4.55 4,500 4,700 4,300 297,700 1,369,420,000
04/04/2012 4,400 -0.30 ▼ -6.38 4,800 4,800 4,400 605,100 2,662,440,000
03/04/2012 4,700 0.30 ▲ 6.82 4,300 4,700 4,100 719,200 3,380,240,000
30/03/2012 4,400 -0.30 ▼ -6.38 4,500 4,600 4,400 675,500 2,972,200,000
29/03/2012 4,700 -0.30 ▼ -6.00 5,000 5,000 4,700 731,000 3,435,700,000
28/03/2012 5,000 0.00 ■■ 0.00 4,900 5,100 4,700 754,200 3,771,000,000
27/03/2012 5,000 -0.20 ▼ -3.85 5,400 5,500 5,000 1,125,100 5,625,500,000
26/03/2012 5,200 0.30 ▲ 6.12 5,100 5,200 4,900 1,200,600 6,243,120,000
23/03/2012 4,900 0.30 ▲ 6.52 4,600 4,900 4,600 1,427,800 6,996,220,000
22/03/2012 4,600 0.00 ■■ 0.00 4,500 4,800 4,300 858,900 3,950,940,000
21/03/2012 4,600 -0.10 ▼ -2.13 4,600 4,800 4,400 995,900 4,581,140,000
20/03/2012 4,700 0.20 ▲ 4.44 4,600 4,800 4,500 393,500 1,849,450,000
19/03/2012 4,500 -0.30 ▼ -6.25 5,100 5,100 4,500 643,100 2,893,950,000
16/03/2012 4,800 0.20 ▲ 4.35 4,800 4,800 4,700 554,000 2,659,200,000
15/03/2012 4,600 0.30 ▲ 6.98 4,600 4,600 4,200 1,045,700 4,810,220,000
14/03/2012 4,300 0.10 ▲ 2.38 4,300 4,300 4,200 264,200 1,136,060,000
13/03/2012 4,200 -0.10 ▼ -2.33 4,000 4,300 4,000 1,021,300 4,289,460,000
12/03/2012 4,300 -0.30 ▼ -6.52 4,300 4,400 4,300 401,800 1,727,740,000
09/03/2012 4,600 -0.20 ▼ -4.17 4,800 4,800 4,600 647,800 2,979,880,000
08/03/2012 4,800 -0.50 ▼ -9.43 5,000 5,000 4,800 554,900 2,663,520,000
07/03/2012 5,300 0.30 ▲ 6.00 5,400 5,400 4,800 1,283,100 6,800,430,000
06/03/2012 5,000 0.10 ▲ 2.04 5,200 5,200 4,600 2,177,400 10,887,000,000
05/03/2012 4,900 0.30 ▲ 6.52 4,900 4,900 4,900 105,900 518,910,000
02/03/2012 4,600 0.30 ▲ 6.98 4,600 4,600 4,600 159,400 733,240,000
01/03/2012 4,300 0.20 ▲ 4.88 4,300 4,300 4,300 82,800 356,040,000
29/02/2012 4,100 0.20 ▲ 5.13 4,100 4,100 3,900 792,700 3,250,070,000
28/02/2012 3,900 0.20 ▲ 5.41 3,900 3,900 3,700 2,732,900 10,658,310,000
27/02/2012 3,700 0.20 ▲ 5.71 3,700 3,700 3,700 99,700 368,890,000
24/02/2012 3,500 0.20 ▲ 6.06 3,500 3,500 3,500 83,100 290,850,000
23/02/2012 3,300 0.20 ▲ 6.45 3,300 3,300 3,300 130,600 430,980,000
22/02/2012 3,100 0.20 ▲ 6.90 3,100 3,100 3,100 105,700 327,670,000
21/02/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 70,600 204,740,000
20/02/2012 2,800 0.10 ▲ 3.70 2,800 2,800 2,800 125,000 350,000,000
17/02/2012 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 135,200 365,040,000
16/02/2012 2,700 0.00 ■■ 0.00 2,700 2,800 2,600 557,500 1,505,250,000
15/02/2012 2,700 -0.30 ▼ -10.00 3,000 3,000 2,700 639,800 1,727,460,000
14/02/2012 3,000 0.10 ▲ 3.45 2,800 3,000 2,700 491,700 1,475,100,000
13/02/2012 2,900 -0.20 ▼ -6.45 3,000 3,000 2,900 242,000 701,800,000
10/02/2012 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 976,400 3,026,840,000
09/02/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 922,700 2,675,830,000
08/02/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 452,600 1,267,280,000
07/02/2012 2,800 0.00 ■■ 0.00 2,800 2,800 2,600 442,400 1,238,720,000
06/02/2012 2,800 -0.10 ▼ -3.45 2,800 2,800 2,700 418,700 1,172,360,000
03/02/2012 2,900 0.10 ▲ 3.57 2,900 2,900 2,800 334,000 968,600,000
02/02/2012 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 269,500 754,600,000
01/02/2012 2,800 0.10 ▲ 3.70 2,700 2,800 2,600 329,500 922,600,000
31/01/2012 2,700 0.10 ▲ 3.85 2,700 2,700 2,700 342,200 923,940,000
30/01/2012 2,600 0.10 ▲ 4.00 2,500 2,600 2,500 261,800 680,680,000
20/01/2012 2,500 0.10 ▲ 4.17 2,500 2,500 2,400 79,800 199,500,000
19/01/2012 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 43,300 103,920,000
18/01/2012 2,400 0.10 ▲ 4.35 2,300 2,400 2,200 77,400 185,760,000
17/01/2012 2,300 -0.10 ▼ -4.17 2,300 2,400 2,300 20,600 47,380,000
16/01/2012 2,400 -0.10 ▼ -4.00 2,500 2,500 2,300 49,400 118,560,000
13/01/2012 2,500 0.10 ▲ 4.17 2,400 2,500 2,400 15,200 38,000,000
12/01/2012 2,400 -0.10 ▼ -4.00 2,400 2,500 2,400 59,000 141,600,000
11/01/2012 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 33,600 84,000,000
10/01/2012 2,600 0.20 ▲ 8.33 2,600 2,600 2,500 84,400 219,440,000
09/01/2012 2,400 0.00 ■■ 0.00 2,400 2,500 2,400 14,000 33,600,000
06/01/2012 2,400 -0.10 ▼ -4.00 2,500 2,500 2,400 39,800 95,520,000
05/01/2012 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 18,600 46,500,000
04/01/2012 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 8,900 23,140,000
03/01/2012 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 54,400 141,440,000
30/12/2011 2,600 0.10 ▲ 4.00 2,600 2,600 2,500 34,200 88,920,000
29/12/2011 2,500 -0.10 ▼ -3.85 2,600 2,600 2,500 41,200 103,000,000
28/12/2011 2,600 0.10 ▲ 4.00 2,600 2,600 2,600 42,400 110,240,000
27/12/2011 2,500 -0.10 ▼ -3.85 2,500 2,600 2,500 45,900 114,750,000
26/12/2011 2,600 -0.10 ▼ -3.70 2,700 2,700 2,600 49,200 127,920,000
23/12/2011 2,700 -0.10 ▼ -3.57 2,900 2,900 2,700 79,700 215,190,000
22/12/2011 2,800 0.00 ■■ 0.00 2,900 2,900 2,700 43,100 120,680,000
21/12/2011 2,800 -0.10 ▼ -3.45 3,000 3,000 2,800 15,300 42,840,000
20/12/2011 2,900 -0.20 ▼ -6.45 3,000 3,000 2,900 59,000 171,100,000
19/12/2011 3,100 0.20 ▲ 6.90 3,000 3,100 3,000 95,900 297,290,000
16/12/2011 2,900 0.10 ▲ 3.57 2,900 2,900 2,900 21,500 62,350,000
15/12/2011 2,800 -0.20 ▼ -6.67 2,700 2,900 2,700 69,100 193,480,000
14/12/2011 3,000 -0.10 ▼ -3.23 3,100 3,100 2,900 149,100 447,300,000
13/12/2011 3,100 -0.20 ▼ -6.06 3,300 3,300 3,100 106,900 331,390,000
12/12/2011 3,300 -0.10 ▼ -2.94 3,500 3,500 3,200 21,800 71,940,000
09/12/2011 3,400 0.00 ■■ 0.00 3,500 3,500 3,300 28,300 96,220,000
08/12/2011 3,400 -0.20 ▼ -5.56 3,500 3,500 3,400 102,800 349,520,000
07/12/2011 3,600 -0.10 ▼ -2.70 3,700 3,700 3,600 62,900 226,440,000
06/12/2011 3,700 -0.10 ▼ -2.63 4,000 4,000 3,600 89,800 332,260,000
05/12/2011 3,800 0.20 ▲ 5.56 3,600 3,800 3,600 94,700 359,860,000
02/12/2011 3,600 0.20 ▲ 5.88 3,600 3,600 3,400 81,500 293,400,000
01/12/2011 3,400 0.10 ▲ 3.03 3,400 3,400 3,400 22,300 75,820,000
30/11/2011 3,300 0.00 ■■ 0.00 3,000 3,400 3,000 22,900 75,570,000
29/11/2011 3,300 -0.10 ▼ -2.94 3,400 3,400 3,200 393,500 1,298,550,000
28/11/2011 3,400 -0.40 ▼ -10.53 3,800 3,800 3,400 332,500 1,130,500,000
25/11/2011 3,800 0.00 ■■ 0.00 3,900 3,900 3,600 36,600 139,080,000
24/11/2011 3,800 -0.10 ▼ -2.56 3,800 3,800 3,700 24,200 91,960,000
23/11/2011 3,900 0.20 ▲ 5.41 3,800 3,900 3,800 22,700 88,530,000
22/11/2011 3,700 -0.20 ▼ -5.13 4,000 4,000 3,600 39,500 146,150,000
21/11/2011 3,900 -0.10 ▼ -2.50 4,100 4,100 3,800 20,400 79,560,000
18/11/2011 4,000 0.10 ▲ 2.56 4,000 4,000 4,000 10,500 42,000,000
17/11/2011 3,900 -0.10 ▼ -2.50 4,000 4,000 3,900 15,500 60,450,000
16/11/2011 4,000 0.10 ▲ 2.56 4,000 4,000 3,900 48,500 194,000,000
15/11/2011 3,900 0.00 ■■ 0.00 4,100 4,100 3,800 40,800 159,120,000
14/11/2011 3,900 -0.20 ▼ -4.88 4,100 4,200 3,900 45,700 178,230,000
11/11/2011 4,100 -0.30 ▼ -6.82 4,600 4,600 4,000 4,500 18,450,000
10/11/2011 4,400 -0.10 ▼ -2.22 4,400 4,400 4,300 38,200 168,080,000
09/11/2011 4,500 -0.20 ▼ -4.26 4,500 4,700 4,500 23,000 103,500,000
08/11/2011 4,700 0.30 ▲ 6.82 4,700 4,700 4,700 2,800 13,160,000
07/11/2011 4,400 -0.30 ▼ -6.38 4,700 4,700 4,400 1,000 4,400,000
04/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 10,400 48,880,000
03/11/2011 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 4,300 20,210,000
02/11/2011 4,700 -0.10 ▼ -2.08 4,600 4,700 4,500 50,100 235,470,000
01/11/2011 4,800 -0.20 ▼ -4.00 5,000 5,000 4,800 16,600 79,680,000
31/10/2011 5,000 0.00 ■■ 0.00 5,300 5,300 5,000 31,500 157,500,000
28/10/2011 5,000 0.40 ▲ 8.70 4,500 5,000 4,500 43,200 216,000,000
27/10/2011 4,600 -0.30 ▼ -6.12 4,900 4,900 4,600 15,900 73,140,000
26/10/2011 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 5,500 26,950,000
25/10/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 9,100 44,590,000
24/10/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 10,700 52,430,000
21/10/2011 4,900 0.20 ▲ 4.26 4,700 4,900 4,700 43,800 214,620,000
20/10/2011 4,700 -0.20 ▼ -4.08 4,600 4,800 4,600 20,300 95,410,000
19/10/2011 4,900 0.00 ■■ 0.00 5,000 5,000 4,700 14,800 72,520,000
18/10/2011 4,900 -0.10 ▼ -2.00 4,900 4,900 4,800 31,800 155,820,000
17/10/2011 5,000 0.10 ▲ 2.04 5,200 5,200 4,900 3,200 16,000,000
14/10/2011 4,900 -0.10 ▼ -2.00 4,900 5,100 4,900 19,800 97,020,000
13/10/2011 5,000 0.10 ▲ 2.04 5,000 5,000 4,800 48,700 243,500,000
12/10/2011 4,900 -0.30 ▼ -5.77 5,100 5,100 4,900 50,900 249,410,000
11/10/2011 5,200 0.00 ■■ 0.00 5,500 5,500 5,200 17,400 90,480,000
10/10/2011 5,200 -0.20 ▼ -3.70 5,200 5,300 5,100 38,700 201,240,000
07/10/2011 5,400 -0.10 ▼ -1.82 5,400 5,500 5,300 18,000 97,200,000
06/10/2011 5,500 0.40 ▲ 7.84 5,400 5,500 5,300 62,300 342,650,000
05/10/2011 5,100 -0.20 ▼ -3.77 5,400 5,500 5,100 18,900 96,390,000
04/10/2011 5,300 0.10 ▲ 1.92 5,200 5,400 5,100 52,500 278,250,000
03/10/2011 5,200 -0.30 ▼ -5.45 5,400 5,700 5,200 58,400 303,680,000
30/09/2011 5,500 -0.10 ▼ -1.79 5,600 5,700 5,400 46,400 255,200,000
29/09/2011 5,600 -0.30 ▼ -5.08 5,800 6,200 5,500 51,400 287,840,000
28/09/2011 5,900 0.30 ▲ 5.36 5,800 5,900 5,600 113,900 672,010,000
27/09/2011 5,600 -0.10 ▼ -1.75 5,800 5,900 5,500 66,100 370,160,000
26/09/2011 5,700 -0.40 ▼ -6.56 5,800 6,000 5,700 73,000 416,100,000
23/09/2011 6,100 -0.20 ▼ -3.17 6,200 6,200 5,900 36,000 219,600,000
22/09/2011 6,300 0.00 ■■ 0.00 6,100 6,400 6,100 43,600 274,680,000
21/09/2011 6,300 0.40 ▲ 6.78 6,100 6,300 6,000 235,700 1,484,910,000
20/09/2011 5,900 0.00 ■■ 0.00 5,800 6,100 5,700 118,500 699,150,000
19/09/2011 5,900 0.00 ■■ 0.00 5,800 6,000 5,700 82,300 485,570,000
16/09/2011 5,900 -0.40 ▼ -6.35 6,400 6,500 5,900 144,900 854,910,000
15/09/2011 6,300 -0.10 ▼ -1.56 6,300 6,400 6,300 181,800 1,145,340,000
14/09/2011 6,400 -0.40 ▼ -5.88 7,200 7,200 6,400 415,200 2,657,280,000
13/09/2011 6,800 0.40 ▲ 6.25 6,800 6,800 6,800 35,500 241,400,000
12/09/2011 6,400 0.40 ▲ 6.67 6,400 6,400 6,100 20,800 133,120,000
09/09/2011 6,000 0.30 ▲ 5.26 5,900 6,000 5,600 215,400 1,292,400,000
08/09/2011 5,700 0.30 ▲ 5.56 5,700 5,700 5,600 189,900 1,082,430,000
07/09/2011 5,400 0.40 ▲ 8.00 5,200 5,400 5,200 155,500 839,700,000
06/09/2011 5,000 -0.30 ▼ -5.66 5,300 5,300 5,000 95,100 475,500,000
05/09/2011 5,300 0.20 ▲ 3.92 5,200 5,300 5,200 168,600 893,580,000
01/09/2011 5,100 0.10 ▲ 2.00 5,100 5,200 4,800 82,700 421,770,000
31/08/2011 5,000 0.00 ■■ 0.00 5,000 5,200 4,900 40,300 201,500,000
30/08/2011 5,000 0.10 ▲ 2.04 5,000 5,100 5,000 223,200 1,116,000,000
29/08/2011 4,900 0.40 ▲ 8.89 4,500 4,900 4,500 58,300 285,670,000
26/08/2011 4,500 -0.20 ▼ -4.26 4,600 4,600 4,500 40,300 181,350,000
25/08/2011 4,700 0.20 ▲ 4.44 4,700 4,700 4,600 15,500 72,850,000
24/08/2011 4,500 -0.20 ▼ -4.26 4,800 4,800 4,500 28,400 127,800,000
23/08/2011 4,700 -0.20 ▼ -4.08 4,900 4,900 4,500 9,500 44,650,000
22/08/2011 4,900 0.30 ▲ 6.52 4,500 4,900 4,500 76,800 376,320,000
19/08/2011 4,600 -0.10 ▼ -2.13 4,700 4,700 4,600 10,700 49,220,000
18/08/2011 4,700 -0.10 ▼ -2.08 4,500 5,000 4,500 12,800 60,160,000
17/08/2011 4,800 0.30 ▲ 6.67 4,600 4,800 4,600 44,200 212,160,000
16/08/2011 4,500 -0.50 ▼ -10.00 4,500 4,500 4,500 1,100 4,950,000
15/08/2011 5,000 0.20 ▲ 4.17 4,700 5,000 4,600 26,300 131,500,000
12/08/2011 4,800 0.10 ▲ 2.13 4,700 4,800 4,600 25,800 123,840,000
11/08/2011 4,700 -0.10 ▼ -2.08 4,700 4,700 4,600 27,100 127,370,000
10/08/2011 4,800 -0.20 ▼ -4.00 4,700 5,300 4,700 37,600 180,480,000
09/08/2011 5,000 -0.30 ▼ -5.66 5,200 5,200 5,000 25,700 128,500,000
08/08/2011 5,300 -0.30 ▼ -5.36 5,400 5,400 5,300 34,600 183,380,000
05/08/2011 5,600 -0.20 ▼ -3.45 5,700 5,700 5,600 11,700 65,520,000
04/08/2011 5,800 0.30 ▲ 5.45 5,500 5,800 5,500 64,300 372,940,000
03/08/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 5,000 27,500,000
02/08/2011 5,500 0.10 ▲ 1.85 5,700 5,700 5,400 37,800 207,900,000
01/08/2011 5,400 -0.20 ▼ -3.57 5,400 5,400 5,400 5,000 27,000,000
29/07/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,400 14,800 82,880,000
28/07/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 16,200 90,720,000
27/07/2011 5,600 0.10 ▲ 1.82 5,500 5,700 5,400 24,900 139,440,000
26/07/2011 5,500 -0.30 ▼ -5.17 5,600 5,600 5,500 33,400 183,700,000
25/07/2011 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 6,100 35,380,000
22/07/2011 5,800 -0.10 ▼ -1.69 5,900 6,100 5,800 33,400 193,720,000
21/07/2011 5,900 -0.20 ▼ -3.28 6,100 6,200 5,900 8,800 51,920,000
20/07/2011 6,100 0.10 ▲ 1.67 5,600 6,100 5,600 11,800 71,980,000
19/07/2011 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 17,800 106,800,000
18/07/2011 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 21,000 126,000,000
15/07/2011 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 9,000 54,900,000
14/07/2011 6,100 -0.10 ▼ -1.61 6,200 6,200 6,000 41,900 255,590,000
13/07/2011 6,200 -0.20 ▼ -3.12 6,300 6,400 6,200 37,500 232,500,000
12/07/2011 6,400 0.10 ▲ 1.59 6,200 6,400 6,200 31,300 200,320,000
11/07/2011 6,300 -0.20 ▼ -3.08 6,200 6,400 6,200 27,000 170,100,000
08/07/2011 6,500 -0.10 ▼ -1.52 6,600 6,600 6,200 157,400 1,023,100,000
07/07/2011 6,600 -0.10 ▼ -1.49 6,900 6,900 6,500 48,900 322,740,000
06/07/2011 6,700 -0.30 ▼ -4.29 6,900 6,900 6,700 24,500 164,150,000
05/07/2011 7,000 0.10 ▲ 1.45 6,900 7,100 6,800 55,300 387,100,000
04/07/2011 6,900 0.20 ▲ 2.99 6,700 6,900 6,600 11,800 81,420,000
01/07/2011 6,700 -0.30 ▼ -4.29 6,900 6,900 6,600 74,900 501,830,000
30/06/2011 7,000 0.30 ▲ 4.48 6,800 7,000 6,700 93,000 651,000,000
29/06/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,500 30,200 202,340,000
28/06/2011 6,700 -0.10 ▼ -1.47 6,800 6,800 6,600 41,900 280,730,000
27/06/2011 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 30,900 210,120,000
24/06/2011 6,800 0.10 ▲ 1.49 6,500 6,900 6,500 51,900 352,920,000
23/06/2011 6,700 -0.20 ▼ -2.90 6,900 6,900 6,700 50,500 338,350,000
22/06/2011 6,900 -0.20 ▼ -2.82 7,000 7,200 6,900 27,800 191,820,000
21/06/2011 7,100 0.30 ▲ 4.41 6,900 7,100 6,800 81,200 576,520,000
20/06/2011 6,800 -0.20 ▼ -2.86 7,000 7,000 6,600 95,200 647,360,000
17/06/2011 7,000 -0.40 ▼ -5.41 7,600 7,600 7,000 166,500 1,165,500,000
16/06/2011 7,400 -0.30 ▼ -3.90 7,500 7,800 7,200 171,300 1,267,620,000
15/06/2011 7,700 -0.30 ▼ -3.75 8,000 8,000 7,700 44,100 339,570,000
14/06/2011 8,000 0.20 ▲ 2.56 8,300 8,300 7,500 207,000 1,656,000,000
13/06/2011 7,800 0.50 ▲ 6.85 7,800 7,800 7,400 191,900 1,496,820,000
10/06/2011 7,300 0.30 ▲ 4.29 7,300 7,300 7,300 117,200 855,560,000
09/06/2011 7,000 0.50 ▲ 7.69 6,600 7,000 6,600 210,200 1,471,400,000
08/06/2011 6,500 -0.60 ▼ -8.45 6,800 6,800 6,500 176,300 1,145,950,000
07/06/2011 7,100 0.30 ▲ 4.41 6,900 7,100 6,600 94,400 670,240,000
06/06/2011 6,800 -0.20 ▼ -2.86 7,100 7,100 6,700 13,700 93,160,000
03/06/2011 7,000 -0.10 ▼ -1.41 7,500 7,500 6,800 76,200 533,400,000
02/06/2011 7,100 0.30 ▲ 4.41 7,000 7,100 7,000 50,600 359,260,000
01/06/2011 6,800 0.30 ▲ 4.62 6,500 6,900 6,500 66,400 451,520,000
31/05/2011 6,500 -0.10 ▼ -1.52 6,600 6,600 6,300 24,400 158,600,000
30/05/2011 6,600 -0.30 ▼ -4.35 6,800 6,800 6,400 11,900 78,540,000
27/05/2011 6,900 0.00 ■■ 0.00 6,600 6,900 6,500 41,700 287,730,000
26/05/2011 6,900 0.30 ▲ 4.55 6,400 6,900 6,400 88,200 608,580,000
25/05/2011 6,600 -0.40 ▼ -5.71 7,200 7,300 6,600 78,500 518,100,000
24/05/2011 7,000 -0.50 ▼ -6.67 7,100 7,400 7,000 36,200 253,400,000
23/05/2011 7,500 -0.60 ▼ -7.41 7,700 7,700 7,500 63,900 479,250,000
20/05/2011 8,100 0.10 ▲ 1.25 8,000 8,100 7,800 15,400 124,740,000
19/05/2011 8,000 -0.60 ▼ -6.98 8,500 8,500 8,000 90,500 724,000,000
18/05/2011 8,600 -0.10 ▼ -1.15 9,200 9,300 8,300 101,600 873,760,000
17/05/2011 8,700 -0.20 ▼ -2.25 9,100 9,200 8,700 20,600 179,220,000
16/05/2011 8,900 -0.30 ▼ -3.26 9,300 9,300 8,900 9,500 84,550,000
13/05/2011 9,200 -0.20 ▼ -2.13 9,500 9,500 9,200 5,600 51,520,000
12/05/2011 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 14,000 131,600,000
11/05/2011 9,400 -0.30 ▼ -3.09 9,700 9,700 9,400 11,400 107,160,000
10/05/2011 9,700 0.10 ▲ 1.04 9,800 9,800 9,400 44,400 430,680,000
09/05/2011 9,600 0.00 ■■ 0.00 9,600 9,800 9,400 37,900 363,840,000
06/05/2011 9,600 0.20 ▲ 2.13 9,500 9,600 9,200 13,400 128,640,000
05/05/2011 9,400 -0.10 ▼ -1.05 9,800 9,800 9,300 10,200 95,880,000
04/05/2011 9,500 -0.30 ▼ -3.06 9,800 9,800 9,500 28,300 268,850,000
29/04/2011 9,800 0.00 ■■ 0.00 9,800 9,900 9,700 12,100 118,580,000
28/04/2011 9,800 -0.10 ▼ -1.01 9,800 9,900 9,700 40,700 398,860,000
27/04/2011 9,900 -0.10 ▼ -1.00 10,200 10,300 9,900 43,500 430,650,000
26/04/2011 10,000 -0.10 ▼ -0.99 10,600 10,700 9,800 84,100 841,000,000
25/04/2011 10,100 0.50 ▲ 5.21 9,900 10,100 9,900 129,200 1,304,920,000
22/04/2011 9,600 -0.20 ▼ -2.04 9,600 9,700 9,500 89,400 858,240,000
21/04/2011 9,800 0.30 ▲ 3.16 9,700 9,900 9,600 146,500 1,435,700,000
20/04/2011 9,500 0.00 ■■ 0.00 9,400 9,800 9,400 106,800 1,014,600,000
19/04/2011 9,500 0.00 ■■ 0.00 9,200 9,600 8,800 134,500 1,277,750,000
18/04/2011 9,500 -0.20 ▼ -2.06 9,600 9,900 9,300 111,500 1,059,250,000
15/04/2011 9,700 -0.50 ▼ -4.90 10,300 10,400 9,600 104,900 1,017,530,000
14/04/2011 10,200 -0.30 ▼ -2.86 10,300 10,700 10,200 51,900 529,380,000
13/04/2011 10,500 -0.30 ▼ -2.78 10,600 10,700 10,400 39,200 411,600,000
08/04/2011 10,800 -0.20 ▼ -1.82 10,800 11,000 10,600 42,000 453,600,000
07/04/2011 11,000 -0.40 ▼ -3.51 11,400 11,400 10,900 50,000 550,000,000
06/04/2011 11,400 0.60 ▲ 5.56 10,900 11,400 10,900 93,100 1,061,340,000
05/04/2011 10,800 -0.20 ▼ -1.82 11,200 11,200 10,500 60,700 655,560,000
04/04/2011 11,000 -0.10 ▼ -0.90 11,000 11,000 10,900 31,600 347,600,000
01/04/2011 11,100 -0.10 ▼ -0.89 11,200 11,400 11,000 48,300 536,130,000
31/03/2011 11,200 -0.30 ▼ -2.61 11,300 11,700 11,200 91,100 1,020,320,000
30/03/2011 11,500 -0.10 ▼ -0.86 11,600 11,600 11,000 112,700 1,296,050,000
29/03/2011 11,600 -0.40 ▼ -3.33 12,000 12,000 11,600 121,800 1,412,880,000
28/03/2011 12,000 -0.20 ▼ -1.64 12,300 12,400 12,000 45,300 543,600,000
25/03/2011 12,200 -0.50 ▼ -3.94 12,500 12,800 12,100 46,200 563,640,000
24/03/2011 12,700 0.70 ▲ 5.83 12,000 12,700 12,000 253,200 3,215,640,000
23/03/2011 12,000 0.00 ■■ 0.00 12,100 12,100 11,600 98,800 1,185,600,000
22/03/2011 12,000 -0.40 ▼ -3.23 12,300 12,500 11,900 68,100 817,200,000
21/03/2011 12,400 -0.20 ▼ -1.59 12,400 12,900 12,300 119,800 1,485,520,000
18/03/2011 12,600 0.20 ▲ 1.61 12,400 12,600 12,000 165,300 2,082,780,000
17/03/2011 12,400 0.20 ▲ 1.64 12,600 12,900 12,100 28,400 352,160,000
16/03/2011 12,200 -0.10 ▼ -0.81 11,200 12,500 11,200 50,800 619,760,000
15/03/2011 12,300 -0.30 ▼ -2.38 12,200 12,500 11,800 127,000 1,562,100,000
14/03/2011 12,600 -0.50 ▼ -3.82 13,000 13,000 12,500 148,900 1,876,140,000
11/03/2011 13,100 -0.70 ▼ -5.07 13,800 14,000 13,000 297,900 3,902,490,000
10/03/2011 13,800 0.40 ▲ 2.99 13,800 14,000 13,600 165,300 2,281,140,000
09/03/2011 13,400 -0.50 ▼ -3.60 13,800 13,900 13,000 115,800 1,551,720,000
08/03/2011 13,900 0.50 ▲ 3.73 13,700 14,200 13,200 186,900 2,597,910,000
07/03/2011 13,400 0.40 ▲ 3.08 12,900 13,500 12,900 58,200 779,880,000
04/03/2011 13,000 1.00 ▲ 8.33 12,200 13,000 12,200 106,900 1,389,700,000
03/03/2011 12,000 -0.70 ▼ -5.51 12,800 13,000 12,000 126,000 1,512,000,000
02/03/2011 12,700 -0.50 ▼ -3.79 13,200 13,300 12,300 169,200 2,148,840,000
01/03/2011 13,200 -0.10 ▼ -0.75 13,600 13,600 12,900 80,700 1,065,240,000
28/02/2011 13,300 -0.50 ▼ -3.62 14,100 14,200 13,300 66,600 885,780,000
25/02/2011 13,800 0.20 ▲ 1.47 13,800 14,000 13,500 111,200 1,534,560,000
24/02/2011 13,600 -0.10 ▼ -0.73 13,800 13,800 12,900 119,300 1,622,480,000
23/02/2011 13,700 0.30 ▲ 2.24 14,100 14,100 13,400 86,600 1,186,420,000
22/02/2011 13,400 -0.50 ▼ -3.60 13,600 13,800 13,300 112,300 1,504,820,000
21/02/2011 13,900 -0.70 ▼ -4.79 15,200 15,600 13,700 220,100 3,059,390,000
18/02/2011 14,600 0.10 ▲ 0.69 15,500 15,500 14,000 131,800 1,924,280,000
17/02/2011 14,500 -0.60 ▼ -3.97 15,500 15,500 14,500 167,400 2,427,300,000
16/02/2011 15,100 0.00 ■■ 0.00 15,200 15,900 14,900 158,300 2,390,330,000
15/02/2011 15,100 0.10 ▲ 0.67 15,500 15,500 14,500 288,000 4,348,800,000
14/02/2011 15,000 0.70 ▲ 4.90 15,100 15,100 14,600 348,900 5,233,500,000
11/02/2011 14,300 0.90 ▲ 6.72 13,400 14,300 13,400 181,800 2,599,740,000
10/02/2011 13,400 -0.30 ▼ -2.19 13,800 13,800 13,100 68,700 920,580,000
09/02/2011 13,700 -0.20 ▼ -1.44 14,000 14,300 13,500 94,800 1,298,760,000
08/02/2011 13,900 0.10 ▲ 0.72 14,400 14,400 13,700 43,200 600,480,000
28/01/2011 13,800 0.00 ■■ 0.00 13,600 14,000 13,300 130,500 1,800,900,000
27/01/2011 13,800 0.30 ▲ 2.22 13,700 13,900 13,400 70,400 971,520,000
26/01/2011 13,500 -0.40 ▼ -2.88 13,400 13,600 13,200 155,900 2,104,650,000
25/01/2011 13,900 -0.30 ▼ -2.11 14,500 14,500 13,600 120,200 1,670,780,000
24/01/2011 14,200 0.30 ▲ 2.16 14,800 14,800 14,000 332,900 4,727,180,000
21/01/2011 13,900 0.90 ▲ 6.92 13,900 13,900 13,900 64,100 890,990,000
20/01/2011 13,000 0.50 ▲ 4.00 12,700 13,000 12,700 466,900 6,069,700,000
19/01/2011 12,500 0.10 ▲ 0.81 12,500 12,500 11,800 85,100 1,063,750,000
18/01/2011 12,400 -0.60 ▼ -4.62 13,000 13,000 12,200 59,200 734,080,000
17/01/2011 13,000 -0.10 ▼ -0.76 13,000 13,300 12,800 45,200 587,600,000
14/01/2011 13,100 0.30 ▲ 2.34 13,000 13,100 12,700 41,500 543,650,000
13/01/2011 12,800 -0.10 ▼ -0.78 12,700 13,300 12,700 25,900 331,520,000
12/01/2011 12,900 0.40 ▲ 3.20 12,600 13,200 12,500 31,800 410,220,000
11/01/2011 12,500 -0.60 ▼ -4.58 12,900 12,900 12,300 69,300 866,250,000
10/01/2011 13,100 -0.70 ▼ -5.07 13,400 13,600 13,000 41,200 539,720,000
07/01/2011 13,800 -0.10 ▼ -0.72 13,900 14,100 13,600 27,800 383,640,000
06/01/2011 13,900 -0.10 ▼ -0.71 13,700 14,000 13,400 27,200 378,080,000
05/01/2011 14,000 -0.30 ▼ -2.10 14,600 14,600 13,600 62,100 869,400,000
04/01/2011 14,300 -0.40 ▼ -2.72 14,700 14,700 14,100 21,900 313,170,000
31/12/2010 14,700 0.10 ▲ 0.68 14,700 14,800 14,400 22,600 332,220,000
30/12/2010 14,600 -0.20 ▼ -1.35 15,000 15,100 14,200 23,800 347,480,000
29/12/2010 14,800 0.20 ▲ 1.37 15,300 15,300 14,400 86,500 1,280,200,000
28/12/2010 14,600 1.00 ▲ 7.35 13,600 14,600 13,400 62,900 918,340,000
27/12/2010 13,600 0.10 ▲ 0.74 14,000 14,000 13,500 45,700 621,520,000
24/12/2010 13,500 -0.10 ▼ -0.74 14,400 14,400 13,200 55,300 746,550,000
23/12/2010 13,600 -0.30 ▼ -2.16 13,900 13,900 13,400 75,500 1,026,800,000
22/12/2010 13,900 -0.10 ▼ -0.71 14,000 14,500 13,600 70,400 978,560,000
21/12/2010 14,000 0.00 ■■ 0.00 14,000 14,300 13,500 30,500 427,000,000
20/12/2010 14,000 -1.20 ▼ -7.89 15,000 15,000 14,000 41,300 578,200,000
17/12/2010 15,200 0.90 ▲ 6.29 14,600 15,300 14,300 58,500 889,200,000
16/12/2010 14,300 -0.60 ▼ -4.03 14,400 14,800 14,300 97,400 1,392,820,000
15/12/2010 14,900 -0.40 ▼ -2.61 15,500 15,700 14,700 89,600 1,335,040,000
14/12/2010 15,300 -1.10 ▼ -6.71 17,300 17,400 15,300 249,500 3,817,350,000
13/12/2010 16,400 0.90 ▲ 5.81 16,400 16,400 16,100 125,000 2,050,000,000
10/12/2010 15,500 0.50 ▲ 3.33 15,200 15,500 15,100 124,800 1,934,400,000
09/12/2010 15,000 -0.20 ▼ -1.32 14,200 15,600 14,200 251,900 3,778,500,000
08/12/2010 15,200 -1.00 ▼ -6.17 15,200 16,200 15,200 115,000 1,748,000,000
07/12/2010 16,200 -0.30 ▼ -1.82 16,700 17,400 16,200 218,400 3,538,080,000
06/12/2010 16,500 -0.20 ▼ -1.20 17,200 17,800 16,000 138,500 2,285,250,000
03/12/2010 16,700 0.50 ▲ 3.09 16,200 16,700 16,200 216,700 3,618,890,000
02/12/2010 16,200 0.90 ▲ 5.88 15,800 16,500 14,700 242,600 3,930,120,000
01/12/2010 15,300 0.50 ▲ 3.38 15,700 15,800 15,300 508,400 7,778,520,000
30/11/2010 14,800 0.80 ▲ 5.71 14,800 14,800 14,800 107,800 1,595,440,000
29/11/2010 14,000 0.90 ▲ 6.87 13,800 14,000 13,500 159,000 2,226,000,000
26/11/2010 13,100 0.70 ▲ 5.65 13,000 13,100 12,800 153,300 2,008,230,000
25/11/2010 12,400 0.90 ▲ 7.83 11,900 12,400 11,900 108,400 1,344,160,000
24/11/2010 11,500 0.00 ■■ 0.00 11,300 12,100 11,300 36,200 416,300,000
23/11/2010 11,500 0.30 ▲ 2.68 11,300 11,800 11,300 45,500 523,250,000
22/11/2010 11,200 -0.40 ▼ -3.45 11,200 11,600 11,200 30,400 340,480,000
19/11/2010 11,600 -0.30 ▼ -2.52 12,000 12,200 11,600 60,300 699,480,000
18/11/2010 11,900 0.70 ▲ 6.25 11,300 11,900 11,300 50,400 599,760,000
17/11/2010 11,200 0.20 ▲ 1.82 11,100 11,600 10,700 37,300 417,760,000
16/11/2010 11,000 -0.80 ▼ -6.78 11,100 11,700 11,000 73,400 807,400,000
15/11/2010 11,800 -0.10 ▼ -0.84 12,500 12,500 11,500 28,200 332,760,000
12/11/2010 11,900 -0.60 ▼ -4.80 12,000 12,100 11,800 51,400 611,660,000
11/11/2010 12,500 -0.50 ▼ -3.85 13,100 13,100 12,300 30,400 380,000,000
10/11/2010 13,000 -0.10 ▼ -0.76 13,800 13,800 13,000 23,100 300,300,000
09/11/2010 13,100 -0.70 ▼ -5.07 13,800 13,800 13,100 75,100 983,810,000
08/11/2010 13,800 -0.50 ▼ -3.50 14,500 14,500 13,800 12,100 166,980,000
05/11/2010 14,300 0.40 ▲ 2.88 14,500 14,500 14,000 31,700 453,310,000
04/11/2010 13,900 0.30 ▲ 2.21 14,000 14,000 13,600 44,100 612,990,000
03/11/2010 13,600 -0.90 ▼ -6.21 14,900 14,900 13,600 69,900 950,640,000
02/11/2010 14,500 -0.50 ▼ -3.33 14,900 15,000 14,300 44,200 640,900,000
01/11/2010 15,000 0.10 ▲ 0.67 15,500 15,500 14,800 30,700 460,500,000
29/10/2010 14,900 0.10 ▲ 0.68 15,200 15,200 14,800 33,900 505,110,000
28/10/2010 14,800 -0.40 ▼ -2.63 15,800 15,800 14,800 15,800 233,840,000
27/10/2010 15,200 -0.70 ▼ -4.40 15,700 15,900 15,100 20,100 305,520,000
26/10/2010 15,900 0.50 ▲ 3.25 15,600 15,900 15,200 105,200 1,672,680,000
25/10/2010 15,400 0.10 ▲ 0.65 14,800 15,400 14,500 49,700 765,380,000
22/10/2010 15,300 0.00 ■■ 0.00 15,300 15,300 14,700 87,300 1,335,690,000
21/10/2010 15,300 -0.10 ▼ -0.65 15,000 16,000 15,000 57,800 884,340,000
20/10/2010 15,400 -0.80 ▼ -4.94 15,600 16,700 15,400 125,600 1,934,240,000
19/10/2010 16,200 -0.80 ▼ -4.71 17,600 17,600 16,100 66,400 1,075,680,000
18/10/2010 17,000 0.10 ▲ 0.59 17,300 17,400 16,900 35,900 610,300,000
15/10/2010 16,900 -0.50 ▼ -2.87 16,800 17,300 16,400 70,300 1,188,070,000
14/10/2010 17,400 0.00 ■■ 0.00 17,000 17,600 17,000 45,900 798,660,000
13/10/2010 17,400 0.40 ▲ 2.35 17,400 18,000 17,000 54,400 946,560,000
12/10/2010 17,000 -0.90 ▼ -5.03 17,500 17,900 17,000 42,100 715,700,000
11/10/2010 17,900 0.20 ▲ 1.13 17,900 18,200 17,300 71,100 1,272,690,000
08/10/2010 17,700 -0.60 ▼ -3.28 18,400 18,400 17,500 62,600 1,108,020,000
07/10/2010 18,300 -0.40 ▼ -2.14 18,600 19,100 18,000 62,900 1,151,070,000
06/10/2010 18,700 0.90 ▲ 5.06 17,600 18,700 17,000 176,600 3,302,420,000
05/10/2010 17,800 0.00 ■■ 0.00 18,300 18,300 16,400 72,000 1,281,600,000
04/10/2010 17,800 -1.10 ▼ -5.82 19,000 19,000 17,500 146,500 2,607,700,000
01/10/2010 18,900 -0.20 ▼ -1.05 19,500 19,500 18,600 112,800 2,131,920,000
30/09/2010 19,100 0.50 ▲ 2.69 18,600 19,300 18,200 104,300 1,992,130,000
29/09/2010 18,600 -0.90 ▼ -4.62 19,700 19,700 18,400 138,500 2,576,100,000
28/09/2010 19,500 0.40 ▲ 2.09 19,400 20,200 19,200 154,300 3,008,850,000
27/09/2010 19,100 0.20 ▲ 1.06 19,400 19,500 18,600 100,700 1,923,370,000
24/09/2010 18,900 -0.60 ▼ -3.08 18,600 19,600 18,600 156,900 2,965,410,000
23/09/2010 19,500 -1.20 ▼ -5.80 20,600 20,600 19,500 173,000 3,373,500,000
22/09/2010 20,700 0.50 ▲ 2.48 20,400 21,600 20,400 243,400 5,038,380,000
21/09/2010 20,200 1.30 ▲ 6.88 20,200 20,200 19,000 459,100 9,273,820,000
20/09/2010 18,900 1.20 ▲ 6.78 18,900 18,900 18,200 284,600 5,378,940,000
17/09/2010 17,700 0.90 ▲ 5.36 17,000 17,700 17,000 271,100 4,798,470,000
16/09/2010 16,800 0.10 ▲ 0.60 17,000 17,000 16,400 23,800 399,840,000
15/09/2010 16,700 -0.70 ▼ -4.02 17,200 17,200 16,500 32,600 544,420,000
14/09/2010 17,400 0.70 ▲ 4.19 17,300 17,400 16,600 44,200 769,080,000
13/09/2010 16,700 -0.60 ▼ -3.47 17,300 17,300 16,600 107,700 1,798,590,000
10/09/2010 17,300 -1.00 ▼ -5.46 18,900 19,000 17,300 140,100 2,423,730,000
09/09/2010 18,300 -0.10 ▼ -0.54 18,900 19,100 18,000 88,000 1,610,400,000
08/09/2010 18,400 -0.80 ▼ -4.17 18,500 18,500 18,200 71,400 1,313,760,000
07/09/2010 19,200 0.00 ■■ 0.00 20,500 20,500 18,500 42,900 823,680,000
06/09/2010 19,200 0.90 ▲ 4.92 19,000 19,200 19,000 153,900 2,954,880,000
01/09/2010 18,300 0.10 ▲ 0.55 18,100 18,500 17,000 87,700 1,604,910,000
31/08/2010 18,200 0.60 ▲ 3.41 17,600 18,400 17,000 81,800 1,488,760,000
30/08/2010 17,600 1.20 ▲ 7.32 17,500 17,600 17,500 116,600 2,052,160,000
27/08/2010 16,400 -0.30 ▼ -1.80 17,000 17,000 16,000 43,100 706,840,000
26/08/2010 16,700 0.70 ▲ 4.38 16,000 17,200 16,000 20,700 345,690,000
25/08/2010 16,000 -1.00 ▼ -5.88 17,900 17,900 16,000 59,100 945,600,000
24/08/2010 17,000 -1.10 ▼ -6.08 19,000 19,000 17,000 76,500 1,300,500,000
23/08/2010 18,100 1.10 ▲ 6.47 18,000 18,200 17,500 115,000 2,081,500,000
20/08/2010 17,000 -0.70 ▼ -3.95 17,700 18,000 16,800 23,600 401,200,000
19/08/2010 17,700 -0.70 ▼ -3.80 18,000 18,300 17,700 26,000 460,200,000
18/08/2010 18,400 -1.00 ▼ -5.15 19,500 19,600 18,200 14,400 264,960,000
17/08/2010 19,400 -0.80 ▼ -3.96 19,100 20,500 18,800 38,300 743,020,000
16/08/2010 20,200 0.20 ▲ 1.00 20,100 20,200 19,100 90,200 1,822,040,000
13/08/2010 20,000 0.40 ▲ 2.04 19,800 20,400 18,500 60,800 1,216,000,000
12/08/2010 19,600 -1.90 ▼ -8.84 20,800 20,900 19,600 35,500 695,800,000
11/08/2010 21,500 -0.40 ▼ -1.83 22,900 22,900 20,500 43,500 935,250,000
10/08/2010 21,900 -2.60 ▼ -10.61 23,500 23,500 21,900 75,400 1,651,260,000
09/08/2010 24,500 -1.00 ▼ -3.92 25,000 25,000 23,300 76,400 1,871,800,000
06/08/2010 25,500 -0.10 ▼ -0.39 24,200 25,800 24,200 39,400 1,004,700,000
05/08/2010 25,600 0.80 ▲ 3.23 25,900 26,700 24,700 35,200 901,120,000
04/08/2010 24,800 -1.30 ▼ -4.98 26,100 26,100 24,700 57,300 1,421,040,000
03/08/2010 26,100 1.50 ▲ 6.10 27,500 27,500 26,100 78,300 2,043,630,000
02/08/2010 24,600 -2.60 ▼ -9.56 27,000 28,100 24,600 179,000 4,403,400,000
30/07/2010 27,200 1.50 ▲ 5.84 26,300 27,400 25,700 104,800 2,850,560,000
29/07/2010 25,700 0.00 ■■ 0.00 26,300 26,300 25,500 37,100 953,470,000
28/07/2010 25,700 -1.30 ▼ -4.81 27,300 27,300 25,400 163,800 4,209,660,000
27/07/2010 27,000 -1.00 ▼ -3.57 28,400 28,400 26,800 44,200 1,193,400,000
26/07/2010 28,000 -1.50 ▼ -5.08 29,500 29,500 27,900 112,200 3,141,600,000
23/07/2010 29,500 -1.30 ▼ -4.22 32,700 32,900 28,800 155,400 4,584,300,000
22/07/2010 30,800 2.00 ▲ 6.94 30,500 30,800 28,900 415,100 12,785,080,000
21/07/2010 28,800 1.00 ▲ 3.60 28,000 28,800 28,000 244,100 7,030,080,000
20/07/2010 27,800 0.80 ▲ 2.96 26,300 27,900 26,300 35,100 975,780,000
19/07/2010 27,000 0.00 ■■ 0.00 26,000 27,000 26,000 29,100 785,700,000
16/07/2010 27,000 0.30 ▲ 1.12 27,200 27,300 26,600 19,300 521,100,000
15/07/2010 26,700 -0.50 ▼ -1.84 26,600 27,500 26,200 27,700 739,590,000
14/07/2010 27,200 -0.40 ▼ -1.45 27,500 28,000 27,200 17,900 486,880,000
13/07/2010 27,600 0.60 ▲ 2.22 28,500 28,500 27,600 13,600 375,360,000
12/07/2010 27,000 0.10 ▲ 0.37 27,100 27,300 27,000 10,800 291,600,000
09/07/2010 26,900 0.00 ■■ 0.00 26,500 27,200 26,500 24,600 661,740,000
08/07/2010 26,900 0.90 ▲ 3.46 26,800 27,000 26,500 25,500 685,950,000
07/07/2010 26,000 -1.00 ▼ -3.70 27,500 27,500 26,000 40,400 1,050,400,000
06/07/2010 27,000 -0.80 ▼ -2.88 28,000 28,000 27,000 21,700 585,900,000
05/07/2010 27,800 0.10 ▲ 0.36 28,100 28,100 27,600 32,800 911,840,000
02/07/2010 27,700 0.40 ▲ 1.47 28,000 28,000 27,300 9,100 252,070,000
01/07/2010 27,300 -0.50 ▼ -1.80 28,200 28,300 27,100 26,700 728,910,000
30/06/2010 27,800 -0.80 ▼ -2.80 27,600 28,500 27,500 42,400 1,178,720,000
29/06/2010 28,600 -0.70 ▼ -2.39 31,300 31,300 28,600 32,900 940,940,000
28/06/2010 29,300 -0.30 ▼ -1.01 32,000 32,000 29,300 31,200 914,160,000
25/06/2010 29,600 0.10 ▲ 0.34 29,500 31,200 29,200 80,800 2,391,680,000
24/06/2010 29,500 0.20 ▲ 0.68 29,000 30,000 27,800 65,300 1,926,350,000
23/06/2010 29,300 -2.00 ▼ -6.39 30,000 31,000 29,300 60,800 1,781,440,000
22/06/2010 31,300 -1.20 ▼ -3.69 32,000 32,500 30,100 39,000 1,220,700,000
21/06/2010 32,500 0.20 ▲ 0.62 32,000 34,500 31,100 72,000 2,340,000,000
18/06/2010 32,300 -2.40 ▼ -6.92 34,000 34,000 32,300 126,500 4,085,950,000
17/06/2010 34,700 2.20 ▲ 6.77 34,700 34,700 34,000 120,000 4,164,000,000
16/06/2010 32,500 2.10 ▲ 6.91 32,500 32,500 32,000 130,500 4,241,250,000
15/06/2010 30,400 1.80 ▲ 6.29 30,400 30,400 30,400 86,600 2,632,640,000
14/06/2010 28,600 1.90 ▲ 7.12 26,400 28,600 26,400 106,500 3,045,900,000
11/06/2010 26,700 -0.10 ▼ -0.37 27,700 27,800 26,600 25,000 667,500,000
10/06/2010 26,800 -0.20 ▼ -0.74 26,800 27,200 26,000 7,000 187,600,000
09/06/2010 27,000 -0.70 ▼ -2.53 28,400 28,400 27,000 4,300 116,100,000
08/06/2010 27,700 1.70 ▲ 6.54 27,600 27,700 26,900 6,800 188,360,000
07/06/2010 26,000 -1.00 ▼ -3.70 27,500 27,500 25,800 31,900 829,400,000
04/06/2010 27,000 -0.80 ▼ -2.88 27,900 27,900 27,000 11,500 310,500,000
03/06/2010 27,800 0.10 ▲ 0.36 27,500 28,000 27,000 11,600 322,480,000
02/06/2010 27,700 -0.30 ▼ -1.07 27,000 27,800 27,000 10,300 285,310,000
01/06/2010 28,000 -0.50 ▼ -1.75 27,000 28,000 26,600 20,100 562,800,000
31/05/2010 28,500 -2.20 ▼ -7.17 29,000 29,800 28,200 23,600 672,600,000
28/05/2010 30,700 1.70 ▲ 5.86 30,900 30,900 29,000 53,800 1,651,660,000
27/05/2010 29,000 1.00 ▲ 3.57 28,000 29,500 27,500 19,800 574,200,000
26/05/2010 28,000 2.00 ▲ 7.69 25,800 28,000 25,800 43,500 1,218,000,000
25/05/2010 26,000 -1.60 ▼ -5.80 26,000 26,600 25,800 31,000 806,000,000
24/05/2010 27,600 -1.90 ▼ -6.44 27,500 29,500 27,500 21,400 590,640,000
21/05/2010 29,500 -3.90 ▼ -11.68 29,500 29,500 29,500 12,100 356,950,000
20/05/2010 33,400 0.10 ▲ 0.30 31,000 35,300 31,000 45,300 1,513,020,000
19/05/2010 33,300 -2.40 ▼ -6.72 33,300 33,400 33,300 23,900 795,870,000
18/05/2010 35,700 -2.60 ▼ -6.79 38,000 38,000 35,400 30,000 1,071,000,000
17/05/2010 38,300 2.00 ▲ 5.51 36,000 38,300 36,000 65,700 2,516,310,000
14/05/2010 36,300 0.00 ■■ 0.00 33,800 38,800 33,800 80,000 2,904,000,000
13/05/2010 36,300 -2.70 ▼ -6.92 36,300 36,300 36,300 11,000 399,300,000
12/05/2010 39,000 -2.90 ▼ -6.92 39,000 39,000 39,000 20,800 811,200,000
11/05/2010 41,900 -3.10 ▼ -6.89 41,900 43,000 41,900 48,500 2,032,150,000
10/05/2010 45,000 -3.30 ▼ -6.83 45,000 45,000 45,000 300 13,500,000
07/05/2010 48,300 -3.20 ▼ -6.21 48,300 48,300 48,300 3,000 144,900,000
06/05/2010 51,500 -4.50 ▼ -8.04 51,500 54,000 51,500 17,600 906,400,000
05/05/2010 56,000 0.00 ■■ 0.00 56,000 56,500 53,300 10,000 560,000,000
04/05/2010 56,000 6.00 ▲ 12.00 52,500 56,100 50,000 45,300 2,536,800,000
29/04/2010 50,000 -0.50 ▼ -0.99 49,000 53,300 49,000 70,600 3,530,000,000
28/04/2010 50,500 0.00 ■■ 0.00 50,000 61,000 46,200 124,700 6,297,350,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp